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 (%)
Apr 30, 2007 1.660 1.750 1.660 1.700 84,276 -0.01(-0.58%)
Apr 27, 2007 1.750 1.750 1.700 1.710 110,715 -0.04(-2.29%)
Apr 26, 2007 1.770 1.790 1.720 1.750 132,950 -0.05(-2.78%)
Apr 25, 2007 1.820 1.830 1.770 1.800 78,898 -0.04(-2.17%)
Apr 24, 2007 1.890 1.910 1.780 1.840 141,875 -0.07(-3.66%)
Apr 23, 2007 1.930 1.940 1.890 1.910 59,200 -0.03(-1.55%)
Apr 20, 2007 1.850 1.940 1.850 1.940 97,100 +0.09(+4.86%)
Apr 19, 2007 1.940 1.940 1.830 1.850 195,263 -0.11(-5.61%)
Apr 18, 2007 1.950 1.960 1.900 1.960 170,885 +0.02(+1.03%)
Apr 17, 2007 1.940 1.940 1.900 1.940 119,650 +0.00(+0.00%)
Apr 16, 2007 1.860 1.970 1.850 1.940 522,631 +0.10(+5.43%)
Apr 13, 2007 1.850 1.850 1.810 1.840 309,593 +0.00(+0.00%)
Apr 12, 2007 1.820 1.880 1.820 1.840 84,580 -0.01(-0.54%)
Apr 11, 2007 1.870 1.870 1.840 1.850 125,720 -0.01(-0.54%)
Apr 10, 2007 1.860 1.870 1.820 1.860 152,131 +0.01(+0.54%)
Apr 09, 2007 1.860 1.860 1.830 1.850 188,585 -0.01(-0.54%)
Apr 05, 2007 1.890 1.890 1.790 1.860 230,965 +0.02(+1.09%)
Apr 04, 2007 1.880 1.880 1.810 1.840 207,506 -0.02(-1.08%)
Apr 03, 2007 1.870 1.880 1.840 1.860 116,254 +0.02(+1.09%)
Apr 02, 2007 1.850 1.850 1.820 1.840 63,340 +0.02(+1.10%)
Mar 30, 2007 1.870 1.870 1.810 1.820 73,410 -0.03(-1.62%)
Mar 29, 2007 1.900 1.900 1.810 1.850 51,032 -0.01(-0.54%)
Mar 28, 2007 1.900 1.900 1.820 1.860 48,732 +0.01(+0.54%)
Mar 27, 2007 1.900 1.910 1.850 1.850 175,075 -0.03(-1.60%)
Mar 26, 2007 1.850 1.890 1.810 1.880 110,412 +0.08(+4.44%)
Mar 23, 2007 1.760 1.810 1.730 1.800 32,075 +0.03(+1.69%)
Mar 22, 2007 1.830 1.840 1.720 1.770 57,800 -0.06(-3.28%)
Mar 21, 2007 1.830 1.830 1.780 1.830 57,592 +0.01(+0.55%)
Mar 20, 2007 1.850 1.860 1.790 1.820 145,550 -0.01(-0.55%)
Mar 19, 2007 1.850 1.850 1.760 1.830 99,185 +0.04(+2.23%)
Mar 16, 2007 1.800 1.800 1.750 1.790 48,800 +0.04(+2.29%)
Mar 15, 2007 1.750 1.860 1.750 1.750 80,425 +0.05(+2.94%)
Mar 14, 2007 1.750 1.750 1.650 1.700 281,943 -0.08(-4.49%)
Mar 13, 2007 1.860 1.860 1.770 1.780 86,245 -0.08(-4.30%)
Mar 12, 2007 1.840 1.980 1.820 1.860 198,948 +0.06(+3.33%)
Mar 09, 2007 1.850 1.880 1.750 1.800 238,800 -0.04(-2.17%)
Mar 08, 2007 1.790 1.860 1.790 1.840 141,710 +0.04(+2.22%)
Mar 07, 2007 1.830 1.840 1.800 1.800 124,927 -0.03(-1.64%)
Mar 06, 2007 1.790 1.840 1.790 1.830 160,806 +0.11(+6.40%)
Mar 05, 2007 1.760 1.790 1.650 1.720 283,720 -0.08(-4.44%)
Mar 02, 2007 1.800 1.840 1.750 1.800 478,900 -0.16(-8.16%)
Mar 01, 2007 2.020 2.020 1.870 1.960 529,215 -0.04(-2.00%)
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%)
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.