Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.2650 -0.0250 (-8.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.2200 0.2300 0.2150 0.2150 120,838 -0.01(-2.27%)
Oct 30, 2023 0.2300 0.2350 0.2200 0.2200 41,672 +0.00(+0.00%)
Oct 27, 2023 0.2350 0.2350 0.2150 0.2200 48,622 +0.00(+0.00%)
Oct 26, 2023 0.2250 0.2300 0.2200 0.2200 25,003 -0.01(-6.38%)
Oct 25, 2023 0.2250 0.2350 0.2200 0.2350 36,210 +0.01(+4.44%)
Oct 24, 2023 0.2200 0.2350 0.2200 0.2250 53,560 -0.01(-2.17%)
Oct 23, 2023 0.2300 0.2350 0.2300 0.2300 28,865 +0.01(+2.22%)
Oct 20, 2023 0.2250 0.2350 0.2200 0.2250 117,100 +0.01(+2.27%)
Oct 19, 2023 0.2200 0.2200 0.2150 0.2200 37,152 +0.01(+2.33%)
Oct 18, 2023 0.2250 0.2300 0.2100 0.2150 200,500 +0.00(+0.00%)
Oct 17, 2023 0.2200 0.2200 0.2150 0.2150 56,000 +0.00(+0.00%)
Oct 16, 2023 0.2350 0.2400 0.2150 0.2150 124,301 -0.02(-8.51%)
Oct 13, 2023 0.2250 0.2400 0.2250 0.2350 95,693 +0.01(+6.82%)
Oct 12, 2023 0.2200 0.2200 0.2200 0.2200 1,193 +0.01(+2.33%)
Oct 11, 2023 0.2200 0.2200 0.2150 0.2150 5,548 -0.01(-4.44%)
Oct 10, 2023 0.2200 0.2350 0.2100 0.2250 135,053 +0.01(+4.65%)
Oct 06, 2023 0.2150 0 -0.01(-2.27%)
Oct 05, 2023 0.2200 0.2200 0.2200 0.2200 17,000 +0.01(+4.76%)
Oct 04, 2023 0.2150 0.2200 0.2100 0.2100 19,913 -0.01(-4.55%)
Oct 03, 2023 0.2200 0.2300 0.2200 0.2200 29,680 +0.00(+0.00%)
Oct 02, 2023 0.2100 0.2200 0.2100 0.2200 112,000 +0.01(+2.33%)
Sep 29, 2023 0.2250 0.2300 0.2150 0.2150 77,172 +0.01(+2.38%)
Sep 28, 2023 0.2050 0.2250 0.2050 0.2100 117,249 -0.01(-2.33%)
Sep 27, 2023 0.2150 0.2200 0.2150 0.2150 6,500 +0.00(+0.00%)
Sep 26, 2023 0.2300 0.2300 0.2150 0.2150 30,276 -0.01(-2.27%)
Sep 25, 2023 0.2200 0.2250 0.2200 0.2200 20,780 -0.01(-4.35%)
Sep 22, 2023 0.2200 0.2400 0.2200 0.2300 89,938 +0.01(+2.22%)
Sep 21, 2023 0.2250 0.2350 0.2250 0.2250 21,500 +0.00(+0.00%)
Sep 20, 2023 0.2400 0.2400 0.2250 0.2250 88,580 +0.01(+2.27%)
Sep 19, 2023 0.2300 0.2300 0.2200 0.2200 46,600 -0.01(-2.22%)
Sep 18, 2023 0.2250 0.2250 0.2200 0.2250 190,680 -0.01(-2.17%)
Sep 15, 2023 0.2200 0.2400 0.2180 0.2300 194,250 +0.02(+6.98%)
Sep 14, 2023 0.2150 0.2200 0.2100 0.2150 150,966 +0.01(+2.38%)
Sep 13, 2023 0.2200 0.2200 0.2100 0.2100 80,928 -0.02(-6.67%)
Sep 12, 2023 0.2250 0.2250 0.2200 0.2250 74,807 +0.01(+2.27%)
Sep 11, 2023 0.2250 0.2300 0.2200 0.2200 68,561 +0.00(+0.00%)
Sep 08, 2023 0.2300 0.2300 0.2200 0.2200 53,100 -0.01(-2.22%)
Sep 07, 2023 0.2250 0.2300 0.2250 0.2250 119,545 +0.00(+0.00%)
Sep 06, 2023 0.2250 0.2350 0.2250 0.2250 115,278 +0.00(+0.00%)
Sep 05, 2023 0.2300 0.2350 0.2250 0.2250 172,557 -0.01(-2.17%)
Sep 01, 2023 0.2300 0 -0.00(-2.13%)
Aug 31, 2023 0.2450 0.2500 0.2350 0.2350 133,337 -0.01(-4.08%)
Aug 30, 2023 0.2500 0.2580 0.2450 0.2450 131,178 +0.00(+0.00%)
Aug 29, 2023 0.2400 0.2500 0.2400 0.2450 109,165 +0.01(+4.26%)
Aug 28, 2023 0.2300 0.2400 0.2300 0.2350 113,900 +0.00(+2.17%)
Aug 25, 2023 0.2450 0.2450 0.2300 0.2300 77,968 +0.00(+0.00%)
Aug 24, 2023 0.2450 0.2450 0.2300 0.2300 71,000 -0.03(-11.54%)
Aug 23, 2023 0.2430 0.2600 0.2430 0.2600 111,795 +0.03(+13.04%)
Aug 22, 2023 0.2400 0.2400 0.2300 0.2300 321,541 -0.01(-6.12%)
Aug 21, 2023 0.2400 0.2450 0.2400 0.2450 53,730 +0.01(+6.52%)
Aug 18, 2023 0.2400 0.2700 0.2250 0.2300 688,990 -0.01(-4.17%)
Aug 17, 2023 0.2500 0.2500 0.2400 0.2400 99,905 -0.01(-4.00%)
Aug 16, 2023 0.2400 0.2500 0.2400 0.2500 20,800 +0.00(+0.00%)
Aug 15, 2023 0.2550 0.2600 0.2450 0.2500 56,579 -0.01(-3.85%)
Aug 14, 2023 0.2600 0.2700 0.2600 0.2600 81,253 -0.02(-5.45%)
Aug 11, 2023 0.2750 0.2750 0.2700 0.2750 10,896 +0.00(+0.00%)
Aug 10, 2023 0.2700 0.2750 0.2650 0.2750 49,300 +0.01(+1.85%)
Aug 09, 2023 0.2650 0.2800 0.2650 0.2700 40,860 +0.00(+0.00%)
Aug 08, 2023 0.2550 0.2700 0.2550 0.2700 13,392 +0.01(+1.89%)
Aug 04, 2023 0.2650 0 -0.01(-1.85%)
Aug 03, 2023 0.2800 0.2800 0.2700 0.2700 3,000 +0.00(+0.00%)
Aug 02, 2023 0.2700 0.2750 0.2550 0.2700 21,225 -0.01(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.