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: 10:20 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 (%)
Feb 28, 2007 1.810 2.000 1.810 2.000 373,623 +0.21(+11.73%)
Feb 27, 2007 2.080 2.080 1.790 1.790 530,216 -0.31(-14.76%)
Feb 26, 2007 1.920 2.110 1.900 2.100 641,850 +0.20(+10.53%)
Feb 23, 2007 1.900 1.920 1.850 1.900 174,213 +0.01(+0.53%)
Feb 22, 2007 1.830 1.910 1.800 1.890 101,000 +0.09(+5.00%)
Feb 21, 2007 1.630 1.800 1.630 1.800 197,122 +0.17(+10.43%)
Feb 20, 2007 1.670 1.680 1.620 1.630 116,660 -0.06(-3.55%)
Feb 16, 2007 1.680 1.690 1.650 1.690 50,885 +0.02(+1.20%)
Feb 15, 2007 1.640 1.690 1.630 1.670 70,480 +0.00(+0.00%)
Feb 14, 2007 1.670 1.680 1.630 1.670 72,250 +0.06(+3.73%)
Feb 13, 2007 1.690 1.690 1.610 1.610 147,461 -0.02(-1.23%)
Feb 12, 2007 1.640 1.680 1.600 1.630 79,450 -0.02(-1.21%)
Feb 09, 2007 1.730 1.730 1.600 1.650 132,900 -0.05(-2.94%)
Feb 08, 2007 1.750 1.750 1.690 1.700 109,530 -0.05(-2.86%)
Feb 07, 2007 1.750 1.800 1.750 1.750 49,738 -0.01(-0.57%)
Feb 06, 2007 1.800 1.800 1.760 1.760 48,592 -0.01(-0.56%)
Feb 05, 2007 1.810 1.850 1.760 1.770 75,000 -0.01(-0.56%)
Feb 02, 2007 1.790 1.860 1.780 1.780 55,820 -0.07(-3.78%)
Feb 01, 2007 1.880 1.900 1.820 1.850 80,525 +0.01(+0.54%)
Jan 31, 2007 1.900 1.900 1.810 1.840 41,767 -0.06(-3.16%)
Jan 30, 2007 1.880 1.910 1.860 1.900 64,458 +0.01(+0.53%)
Jan 29, 2007 1.940 1.940 1.850 1.890 65,388 -0.05(-2.58%)
Jan 26, 2007 1.950 1.950 1.870 1.940 92,097 -0.01(-0.51%)
Jan 25, 2007 1.950 1.950 1.870 1.950 145,264 +0.02(+1.04%)
Jan 24, 2007 1.940 1.940 1.850 1.930 76,300 -0.01(-0.52%)
Jan 23, 2007 1.870 1.950 1.850 1.940 192,100 +0.08(+4.30%)
Jan 22, 2007 1.850 1.860 1.760 1.860 53,408 +0.08(+4.49%)
Jan 19, 2007 1.860 1.870 1.780 1.780 91,272 -0.04(-2.20%)
Jan 18, 2007 1.900 1.900 1.780 1.820 58,400 -0.06(-3.19%)
Jan 17, 2007 1.900 1.950 1.710 1.880 127,800 -0.03(-1.57%)
Jan 16, 2007 1.870 1.950 1.870 1.910 261,762 +0.08(+4.37%)
Jan 12, 2007 1.790 1.830 1.770 1.830 240,715 +0.08(+4.57%)
Jan 11, 2007 1.720 1.770 1.710 1.750 154,896 +0.05(+2.94%)
Jan 10, 2007 1.710 1.760 1.650 1.700 137,650 -0.04(-2.30%)
Jan 09, 2007 1.780 1.790 1.670 1.740 111,650 -0.05(-2.79%)
Jan 08, 2007 1.770 1.820 1.720 1.790 146,485 +0.02(+1.13%)
Jan 05, 2007 1.790 1.790 1.650 1.770 208,900 +0.00(+0.00%)
Jan 04, 2007 1.760 1.850 1.730 1.770 183,225 -0.11(-5.85%)
Jan 03, 2007 1.800 1.880 1.700 1.880 382,586 +0.03(+1.62%)
Dec 29, 2006 1.620 1.850 1.600 1.850 260,434 +0.21(+12.80%)
Dec 28, 2006 1.640 1.650 1.610 1.640 117,375 -0.01(-0.61%)
Dec 27, 2006 1.650 1.650 1.600 1.650 85,596 +0.03(+1.85%)
Dec 26, 2006 1.620 1.640 1.580 1.620 128,293 +0.00(+0.00%)
Dec 22, 2006 1.620 1.640 1.580 1.620 128,293 +0.02(+1.25%)
Dec 21, 2006 1.590 1.600 1.560 1.600 77,700 +0.00(+0.00%)
Dec 20, 2006 1.630 1.640 1.590 1.600 37,845 -0.04(-2.44%)
Dec 19, 2006 1.600 1.640 1.580 1.640 111,200 +0.04(+2.50%)
Dec 18, 2006 1.600 1.650 1.520 1.600 90,357 -0.01(-0.62%)
Dec 15, 2006 1.650 1.650 1.500 1.610 160,120 -0.02(-1.23%)
Dec 14, 2006 1.630 1.650 1.620 1.630 264,000 +0.00(+0.00%)
Dec 13, 2006 1.610 1.640 1.600 1.630 122,975 +0.00(+0.00%)
Dec 12, 2006 1.650 1.660 1.600 1.630 168,600 +0.01(+0.62%)
Dec 11, 2006 1.670 1.670 1.620 1.620 243,850 -0.04(-2.41%)
Dec 08, 2006 1.650 1.670 1.650 1.660 346,283 +0.01(+0.61%)
Dec 07, 2006 1.600 1.650 1.590 1.650 486,980 +0.11(+7.14%)
Dec 06, 2006 1.590 1.600 1.540 1.540 44,015 -0.01(-0.65%)
Dec 05, 2006 1.600 1.600 1.510 1.550 112,135 -0.03(-1.90%)
Dec 04, 2006 1.600 1.600 1.560 1.580 115,600 +0.00(+0.00%)
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.