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

Impact Silver Corp (TSV: IPT )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 9:53 AM EDT, Jun 11, 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 (%)
Nov 30, 2021 0.5000 0.5100 0.4700 0.4950 461,949 -0.01(-1.00%)
Nov 29, 2021 0.5300 0.5300 0.5000 0.5000 136,465 -0.02(-3.85%)
Nov 26, 2021 0.5700 0.5700 0.5100 0.5200 191,334 -0.04(-7.14%)
Nov 25, 2021 0.5600 0.5600 0.5600 0.5600 2,869 +0.00(+0.00%)
Nov 24, 2021 0.5800 0.5800 0.5500 0.5600 77,426 -0.02(-3.45%)
Nov 23, 2021 0.5700 0.5800 0.5500 0.5800 294,929 -0.02(-3.33%)
Nov 22, 2021 0.5900 0.6100 0.5800 0.6000 126,320 +0.00(+0.00%)
Nov 19, 2021 0.6100 0.6100 0.6000 0.6000 58,539 -0.01(-1.64%)
Nov 18, 2021 0.6400 0.6100 0.6100 0.6100 82,545 -0.03(-4.69%)
Nov 17, 2021 0.6400 0.6500 0.6400 0.6400 55,350 +0.01(+1.59%)
Nov 16, 2021 0.6400 0.6600 0.6300 0.6300 70,524 -0.02(-3.08%)
Nov 15, 2021 0.6600 0.6600 0.6300 0.6500 66,434 -0.03(-4.41%)
Nov 12, 2021 0.6600 0.6800 0.6300 0.6800 217,037 +0.02(+3.03%)
Nov 11, 2021 0.6700 0.6900 0.6500 0.6600 209,212 +0.03(+4.76%)
Nov 09, 2021 0.6200 0.6300 0.6000 0.6300 83,785 +0.02(+3.28%)
Nov 08, 2021 0.6400 0.6500 0.6100 0.6100 111,637 -0.02(-3.17%)
Nov 05, 2021 0.6300 0.6300 0.5900 0.6300 129,010 +0.02(+3.28%)
Nov 04, 2021 0.6400 0.6500 0.6100 0.6100 182,055 -0.03(-4.69%)
Nov 03, 2021 0.5800 0.6400 0.5700 0.6400 83,144 +0.06(+10.34%)
Nov 02, 2021 0.6100 0.6100 0.5600 0.5800 176,994 -0.04(-6.45%)
Nov 01, 2021 0.6400 0.6700 0.6200 0.6200 162,316 -0.05(-7.46%)
Oct 29, 2021 0.6100 0.6700 0.5900 0.6700 243,860 +0.06(+9.84%)
Oct 28, 2021 0.6600 0.6600 0.6100 0.6100 56,543 -0.02(-3.17%)
Oct 27, 2021 0.6400 0.6700 0.6100 0.6300 118,029 -0.03(-4.55%)
Oct 26, 2021 0.6700 0.6600 106,797 -0.01(-1.49%)
Oct 25, 2021 0.6500 0.6700 0.6300 0.6700 231,551 +0.05(+8.06%)
Oct 22, 2021 0.6300 0.6600 0.6000 0.6200 374,957 +0.00(+0.00%)
Oct 21, 2021 0.6300 0.6300 0.5900 0.6200 96,290 -0.01(-1.59%)
Oct 20, 2021 0.6100 0.6300 0.5900 0.6300 310,580 +0.03(+5.00%)
Oct 19, 2021 0.6000 0.6100 0.5900 0.6000 199,149 +0.03(+5.26%)
Oct 18, 2021 0.5700 0.5900 0.5700 0.5700 104,289 +0.00(+0.00%)
Oct 15, 2021 0.5800 0.5800 0.5600 0.5700 176,464 -0.02(-3.39%)
Oct 14, 2021 0.5800 0.6100 0.5800 0.5900 312,468 +0.04(+7.27%)
Oct 13, 2021 0.4900 0.5600 0.4900 0.5500 367,142 +0.07(+13.40%)
Oct 12, 2021 0.4850 0.5100 0.4800 0.4850 75,807 +0.01(+1.04%)
Oct 08, 2021 0.4800 0.4800 0.4800 0 -0.01(-2.04%)
Oct 07, 2021 0.4900 0.5000 0.4700 0.4900 86,266 +0.01(+2.08%)
Oct 06, 2021 0.4800 0.4800 0.4550 0.4800 175,690 +0.01(+2.13%)
Oct 05, 2021 0.4650 0.4850 0.4550 0.4700 85,890 +0.00(+1.08%)
Oct 04, 2021 0.4500 0.4750 0.4500 0.4650 38,021 +0.00(+0.00%)
Oct 01, 2021 0.4800 0.4850 0.4550 0.4650 61,241 -0.01(-2.11%)
Sep 30, 2021 0.4600 0.4750 0.4600 0.4750 19,297 +0.01(+2.15%)
Sep 29, 2021 0.4750 0.4750 0.4550 0.4650 675,624 +0.00(+0.00%)
Sep 28, 2021 0.4850 0.4850 0.4600 0.4650 305,517 -0.01(-3.12%)
Sep 27, 2021 0.4800 0.4850 0.4750 0.4800 37,505 +0.00(+0.00%)
Sep 24, 2021 0.4850 0.4950 0.4750 0.4800 17,769 +0.01(+1.05%)
Sep 23, 2021 0.4950 0.4950 0.4600 0.4750 199,100 +0.00(+0.00%)
Sep 22, 2021 0.4600 0.4900 0.4600 0.4750 41,338 +0.01(+2.15%)
Sep 21, 2021 0.4700 0.4900 0.4650 0.4650 173,890 -0.00(-1.06%)
Sep 20, 2021 0.4800 0.4900 0.4600 0.4700 270,491 -0.03(-6.00%)
Sep 17, 2021 0.5100 0.5100 0.4900 0.5000 95,106 -0.02(-3.85%)
Sep 16, 2021 0.5400 0.5400 0.5000 0.5200 116,623 -0.03(-5.45%)
Sep 15, 2021 0.5700 0.5900 0.5400 0.5500 685,576 -0.02(-3.51%)
Sep 14, 2021 0.5400 0.5700 0.5200 0.5700 181,624 +0.06(+11.76%)
Sep 13, 2021 0.5200 0.5300 0.5000 0.5100 124,466 -0.01(-1.92%)
Sep 10, 2021 0.5300 0.5300 0.4900 0.5200 78,269 -0.01(-1.89%)
Sep 09, 2021 0.5400 0.5400 0.5200 0.5300 66,515 -0.01(-1.85%)
Sep 08, 2021 0.5500 0.5500 0.5300 0.5400 23,901 -0.02(-3.57%)
Sep 07, 2021 0.5500 0.5700 0.5400 0.5600 29,115 +0.00(+0.00%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 02, 2021 0.5500 0.5600 0.5200 0.5200 149,706 -0.03(-5.45%)
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.