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 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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, 2011 2.000 2.130 1.990 2.120 676,584 +0.20(+10.42%)
Feb 25, 2011 1.870 2.010 1.870 1.920 288,120 +0.06(+3.23%)
Feb 24, 2011 2.040 2.040 1.850 1.860 533,336 -0.22(-10.58%)
Feb 23, 2011 1.860 2.150 1.850 2.080 1,256,769 +0.24(+13.04%)
Feb 22, 2011 1.750 1.840 1.740 1.840 1,022,370 +0.18(+10.84%)
Feb 18, 2011 1.660 1.700 1.660 1.660 267,390 +0.00(+0.00%)
Feb 17, 2011 1.570 1.660 1.570 1.660 192,691 +0.08(+5.06%)
Feb 16, 2011 1.620 1.620 1.570 1.580 135,431 -0.03(-1.86%)
Feb 15, 2011 1.540 1.620 1.540 1.610 260,241 +0.12(+8.05%)
Feb 14, 2011 1.500 1.500 1.450 1.490 205,920 +0.02(+1.36%)
Feb 11, 2011 1.520 1.570 1.430 1.470 160,620 -0.05(-3.29%)
Feb 10, 2011 1.540 1.540 1.490 1.520 79,591 +0.00(+0.00%)
Feb 09, 2011 1.560 1.620 1.510 1.520 206,976 -0.05(-3.18%)
Feb 08, 2011 1.510 1.570 1.460 1.570 186,147 +0.07(+4.67%)
Feb 07, 2011 1.450 1.510 1.430 1.500 131,783 +0.06(+4.17%)
Feb 04, 2011 1.490 1.490 1.410 1.440 93,372 -0.04(-2.70%)
Feb 03, 2011 1.460 1.500 1.400 1.480 253,817 +0.05(+3.50%)
Feb 02, 2011 1.480 1.480 1.400 1.430 171,769 -0.05(-3.38%)
Feb 01, 2011 1.340 1.480 1.340 1.480 182,120 +0.09(+6.47%)
Jan 31, 2011 1.370 1.390 1.310 1.390 75,139 +0.05(+3.73%)
Jan 28, 2011 1.280 1.390 1.270 1.340 159,587 +0.05(+3.88%)
Jan 27, 2011 1.400 1.420 1.260 1.290 138,630 -0.06(-4.44%)
Jan 26, 2011 1.240 1.350 1.230 1.350 161,887 +0.12(+9.76%)
Jan 25, 2011 1.250 1.250 1.210 1.230 144,691 -0.03(-2.38%)
Jan 24, 2011 1.290 1.300 1.240 1.260 199,636 -0.04(-3.08%)
Jan 21, 2011 1.260 1.320 1.260 1.300 101,581 +0.02(+1.56%)
Jan 20, 2011 1.310 1.310 1.110 1.280 553,503 -0.09(-6.57%)
Jan 19, 2011 1.390 1.450 1.350 1.370 276,759 +0.00(+0.00%)
Jan 18, 2011 1.400 1.420 1.370 1.370 192,185 -0.01(-0.72%)
Jan 17, 2011 1.370 1.390 1.370 1.380 42,697 +0.00(+0.00%)
Jan 14, 2011 1.390 1.460 1.380 1.380 84,300 -0.03(-2.13%)
Jan 13, 2011 1.480 1.480 1.410 1.410 208,335 -0.09(-6.00%)
Jan 12, 2011 1.490 1.520 1.460 1.500 147,620 -0.01(-0.66%)
Jan 11, 2011 1.440 1.520 1.440 1.510 192,729 +0.10(+7.09%)
Jan 10, 2011 1.470 1.470 1.380 1.410 301,309 -0.09(-6.00%)
Jan 07, 2011 1.480 1.530 1.400 1.500 250,897 +0.02(+1.35%)
Jan 06, 2011 1.550 1.550 1.470 1.480 289,776 -0.08(-5.13%)
Jan 05, 2011 1.560 1.610 1.530 1.560 196,926 -0.08(-4.88%)
Jan 04, 2011 1.700 1.700 1.580 1.640 268,874 -0.10(-5.75%)
Dec 31, 2010 1.750 1.760 1.730 1.740 100,012 +0.03(+1.75%)
Dec 30, 2010 1.720 1.740 1.700 1.710 78,155 +0.01(+0.59%)
Dec 29, 2010 1.640 1.720 1.640 1.700 324,622 +0.08(+4.94%)
Dec 24, 2010 1.620 1.640 1.620 1.620 5,600 +0.01(+0.62%)
Dec 23, 2010 1.670 1.670 1.610 1.610 77,748 -0.03(-1.83%)
Dec 22, 2010 1.690 1.690 1.620 1.640 79,613 -0.04(-2.38%)
Dec 21, 2010 1.670 1.700 1.660 1.680 217,059 +0.01(+0.60%)
Dec 20, 2010 1.690 1.710 1.640 1.670 59,970 +0.02(+1.21%)
Dec 17, 2010 1.600 1.690 1.600 1.650 116,775 +0.07(+4.43%)
Dec 16, 2010 1.590 1.590 1.570 1.580 95,905 -0.02(-1.25%)
Dec 15, 2010 1.650 1.680 1.600 1.600 195,734 -0.10(-5.88%)
Dec 14, 2010 1.690 1.730 1.640 1.700 235,052 +0.00(+0.00%)
Dec 13, 2010 1.580 1.740 1.570 1.700 249,401 +0.14(+8.97%)
Dec 10, 2010 1.560 1.580 1.550 1.560 56,995 -0.04(-2.50%)
Dec 09, 2010 1.560 1.600 1.550 1.600 108,373 +0.05(+3.23%)
Dec 08, 2010 1.550 1.600 1.520 1.550 150,858 -0.05(-3.13%)
Dec 07, 2010 1.760 1.770 1.550 1.600 534,010 -0.10(-5.88%)
Dec 06, 2010 1.730 1.740 1.650 1.700 413,211 +0.02(+1.19%)
Dec 03, 2010 1.640 1.740 1.600 1.680 382,032 +0.10(+6.33%)
Dec 02, 2010 1.770 1.780 1.580 1.580 482,216 -0.14(-8.14%)
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.