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 (%)
Mar 31, 2021 0.6800 0.7500 0.6700 0.7300 242,929 +0.06(+8.96%)
Mar 30, 2021 0.7000 0.7000 0.6700 0.6700 184,710 -0.03(-4.29%)
Mar 29, 2021 0.7100 0.7300 0.6700 0.7000 128,234 -0.03(-4.11%)
Mar 26, 2021 0.7200 0.7400 0.7200 0.7300 88,739 +0.02(+2.82%)
Mar 25, 2021 0.7000 0.7200 0.6800 0.7100 262,632 +0.00(+0.00%)
Mar 24, 2021 0.7200 0.7300 0.6700 0.7100 561,083 +0.00(+0.00%)
Mar 23, 2021 0.7800 0.7800 0.6800 0.7100 1,129,195 -0.07(-8.97%)
Mar 22, 2021 0.8600 0.8600 0.7800 0.7800 541,566 -0.06(-7.14%)
Mar 19, 2021 0.8300 0.8500 0.8100 0.8400 173,516 +0.02(+2.44%)
Mar 18, 2021 0.8600 0.8600 0.8100 0.8200 430,464 -0.04(-4.65%)
Mar 17, 2021 0.8100 0.8700 0.7800 0.8600 378,448 +0.07(+8.86%)
Mar 16, 2021 0.8100 0.8200 0.7900 0.7900 178,320 -0.03(-3.66%)
Mar 15, 2021 0.8400 0.8400 0.7900 0.8200 463,165 +0.00(+0.00%)
Mar 12, 2021 0.8100 0.8400 0.8100 0.8200 257,291 -0.04(-4.65%)
Mar 11, 2021 0.8500 0.8600 0.8200 0.8600 198,357 +0.01(+1.18%)
Mar 10, 2021 0.8700 0.8700 0.8300 0.8500 191,139 +0.01(+1.19%)
Mar 09, 2021 0.8600 0.8900 0.8300 0.8400 321,768 +0.04(+5.00%)
Mar 08, 2021 0.8200 0.8200 0.7600 0.8000 435,325 +0.01(+1.27%)
Mar 05, 2021 0.8000 0.8400 0.7500 0.7900 672,014 -0.03(-3.66%)
Mar 04, 2021 0.8500 0.8900 0.7800 0.8200 646,112 -0.04(-4.65%)
Mar 03, 2021 0.8800 0.9000 0.8600 0.8600 347,507 -0.04(-4.44%)
Mar 02, 2021 0.8800 0.9200 0.8800 0.9000 259,495 +0.01(+1.12%)
Mar 01, 2021 0.9300 0.9500 0.8800 0.8900 309,015 -0.04(-4.30%)
Feb 26, 2021 0.9400 0.9500 0.9000 0.9300 498,442 -0.03(-3.12%)
Feb 25, 2021 0.9900 1.000 0.9500 0.9600 192,713 -0.03(-3.03%)
Feb 24, 2021 0.9600 1.020 0.9400 0.9900 400,224 +0.03(+3.13%)
Feb 23, 2021 0.9500 0.9800 0.9300 0.9600 277,232 -0.04(-4.00%)
Feb 22, 2021 0.9600 1.000 0.9500 1.000 620,407 +0.08(+8.70%)
Feb 19, 2021 0.9500 0.9500 0.9200 0.9200 225,521 -0.01(-1.08%)
Feb 18, 2021 0.9500 0.9700 0.9100 0.9300 190,537 +0.00(+0.00%)
Feb 17, 2021 0.9600 0.9600 0.9100 0.9300 250,193 -0.02(-2.11%)
Feb 16, 2021 0.9200 1.020 0.9200 0.9500 497,716 +0.02(+2.15%)
Feb 12, 2021 0.9300 0.9300 0.9300 0 +0.02(+2.20%)
Feb 11, 2021 0.9400 0.9600 0.9000 0.9100 324,594 -0.01(-1.09%)
Feb 10, 2021 0.9500 0.9700 0.9100 0.9200 372,579 -0.03(-3.16%)
Feb 09, 2021 0.9700 0.9800 0.9300 0.9500 298,157 -0.02(-2.06%)
Feb 08, 2021 1.020 1.030 0.9700 0.9700 379,652 +0.00(+0.00%)
Feb 05, 2021 1.010 1.020 0.9500 0.9700 402,592 +0.01(+1.04%)
Feb 04, 2021 0.9400 0.9700 0.9100 0.9600 337,121 -0.03(-3.03%)
Feb 03, 2021 1.040 1.050 0.9900 0.9900 422,156 -0.05(-4.81%)
Feb 02, 2021 1.050 1.050 1.010 1.040 892,144 -0.13(-11.11%)
Feb 01, 2021 1.160 1.220 1.080 1.170 1,934,350 +0.19(+19.39%)
Jan 29, 2021 1.030 1.080 0.9600 0.9800 761,098 +0.04(+4.26%)
Jan 28, 2021 1.000 1.020 0.8800 0.9400 733,649 +0.06(+6.82%)
Jan 27, 2021 0.8600 1.010 0.8500 0.8800 504,436 -0.02(-2.22%)
Jan 26, 2021 0.8600 0.9000 0.8600 0.9000 126,488 +0.01(+1.12%)
Jan 25, 2021 0.9400 0.9500 0.8700 0.8900 291,895 -0.06(-6.32%)
Jan 22, 2021 0.9100 0.9500 0.9100 0.9500 196,385 -0.03(-3.06%)
Jan 21, 2021 1.010 1.020 0.9500 0.9800 221,133 -0.01(-1.01%)
Jan 20, 2021 0.9300 1.010 0.9100 0.9900 460,608 +0.07(+7.61%)
Jan 19, 2021 0.9200 0.9400 0.8600 0.9200 334,393 +0.02(+2.22%)
Jan 18, 2021 0.8700 0.9200 0.7900 0.9000 690,163 +0.01(+1.12%)
Jan 15, 2021 0.9800 0.9800 0.8600 0.8900 595,639 -0.10(-10.10%)
Jan 14, 2021 0.9600 1.000 0.9500 0.9900 192,666 +0.03(+3.13%)
Jan 13, 2021 1.010 1.010 0.9600 0.9600 568,937 -0.07(-6.80%)
Jan 12, 2021 1.030 1.030 0.9500 1.030 664,336 +0.01(+0.98%)
Jan 11, 2021 1.000 1.030 1.000 1.020 273,314 -0.06(-5.56%)
Jan 08, 2021 1.150 1.150 0.9900 1.080 1,388,408 -0.07(-6.09%)
Jan 07, 2021 1.160 1.180 1.110 1.150 337,015 +0.00(+0.00%)
Jan 06, 2021 1.140 1.180 1.070 1.150 438,411 +0.02(+1.77%)
Jan 05, 2021 1.160 1.190 1.110 1.130 610,843 +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.