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: 11:09 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 (%)
May 29, 2009 0.6300 0.7000 0.6300 0.7000 211,300 +0.09(+14.75%)
May 28, 2009 0.5700 0.6100 0.5400 0.6100 194,598 +0.06(+10.91%)
May 27, 2009 0.5500 0.5800 0.5100 0.5500 82,830 -0.01(-1.79%)
May 26, 2009 0.5100 0.5600 0.5100 0.5600 127,050 +0.04(+7.69%)
May 25, 2009 0.5400 0.5500 0.5200 0.5200 38,800 -0.01(-1.89%)
May 22, 2009 0.5200 0.5500 0.5100 0.5300 94,486 +0.01(+1.92%)
May 21, 2009 0.5000 0.5200 0.4850 0.5200 19,237 +0.03(+5.05%)
May 20, 2009 0.5000 0.5100 0.4800 0.4950 38,400 -0.02(-2.94%)
May 19, 2009 0.4800 0.5100 0.4800 0.5100 112,400 +0.03(+6.25%)
May 15, 2009 0.4850 0.5000 0.4600 0.4800 73,100 -0.01(-1.03%)
May 14, 2009 0.4800 0.4900 0.4600 0.4850 73,100 -0.01(-1.02%)
May 13, 2009 0.4650 0.4950 0.4500 0.4900 95,970 +0.00(+0.00%)
May 12, 2009 0.4700 0.5000 0.4600 0.4900 89,570 +0.01(+2.08%)
May 11, 2009 0.4800 0.5200 0.4800 0.4800 62,915 -0.02(-4.00%)
May 08, 2009 0.4950 0.5400 0.4800 0.5000 44,800 +0.03(+5.26%)
May 07, 2009 0.5300 0.5500 0.4700 0.4750 40,400 -0.03(-5.00%)
May 06, 2009 0.4950 0.5400 0.4950 0.5000 65,800 +0.02(+3.09%)
May 05, 2009 0.4800 0.5000 0.4750 0.4850 51,839 -0.01(-1.02%)
May 04, 2009 0.5000 0.5000 0.4700 0.4900 81,766 +0.00(+0.00%)
May 01, 2009 0.4650 0.5000 0.4650 0.4900 40,940 +0.02(+5.38%)
Apr 30, 2009 0.4550 0.4650 0.4500 0.4650 20,500 -0.01(-3.12%)
Apr 29, 2009 0.4500 0.5000 0.4450 0.4800 56,679 +0.05(+11.63%)
Apr 28, 2009 0.4550 0.4600 0.4250 0.4300 67,150 -0.03(-6.52%)
Apr 27, 2009 0.4700 0.4950 0.4600 0.4600 35,900 -0.03(-6.12%)
Apr 24, 2009 0.4650 0.4900 0.4600 0.4900 38,727 +0.02(+4.26%)
Apr 23, 2009 0.4400 0.4850 0.4400 0.4700 29,020 +0.03(+6.82%)
Apr 22, 2009 0.4250 0.4400 0.4200 0.4400 126,286 -0.01(-2.22%)
Apr 21, 2009 0.4700 0.4700 0.4350 0.4500 73,250 -0.01(-1.10%)
Apr 20, 2009 0.4850 0.5100 0.4550 0.4550 64,634 -0.01(-2.15%)
Apr 17, 2009 0.4750 0.4750 0.4600 0.4650 30,250 -0.00(-1.06%)
Apr 16, 2009 0.4550 0.4900 0.4300 0.4700 111,500 +0.03(+6.82%)
Apr 15, 2009 0.4400 0.4400 0.4350 0.4400 41,600 +0.01(+1.15%)
Apr 14, 2009 0.4400 0.4500 0.4350 0.4350 20,000 -0.01(-1.14%)
Apr 13, 2009 0.4300 0.4600 0.4200 0.4400 91,350 +0.02(+3.53%)
Apr 09, 2009 0.4400 0.4500 0.4250 0.4250 83,821 +0.00(+0.00%)
Apr 08, 2009 0.4700 0.4700 0.4250 0.4250 99,800 -0.03(-6.59%)
Apr 07, 2009 0.4750 0.4950 0.4450 0.4550 62,500 +0.01(+1.11%)
Apr 06, 2009 0.4600 0.4600 0.4400 0.4500 114,400 -0.03(-7.22%)
Apr 03, 2009 0.5100 0.5100 0.4800 0.4850 34,500 -0.01(-1.02%)
Apr 02, 2009 0.4950 0.5100 0.4900 0.4900 12,380 -0.01(-1.01%)
Apr 01, 2009 0.5100 0.5300 0.4900 0.4950 47,500 -0.04(-6.60%)
Mar 31, 2009 0.5400 0.5400 0.5000 0.5300 37,000 -0.01(-1.85%)
Mar 30, 2009 0.5100 0.5500 0.4750 0.5400 102,030 +0.01(+1.89%)
Mar 26, 2009 0.5200 0.5300 0.5100 0.5300 162,000 +0.00(+0.00%)
Mar 25, 2009 0.5300 0.5300 0.5100 0.5300 28,300 +0.00(+0.00%)
Mar 24, 2009 0.5300 0.5300 0.5100 0.5300 37,750 -0.06(-10.17%)
Mar 23, 2009 0.5400 0.5900 0.5400 0.5900 36,840 +0.02(+3.51%)
Mar 20, 2009 0.5900 0.6000 0.5700 0.5700 35,380 -0.02(-3.39%)
Mar 19, 2009 0.5900 0.5900 0.5400 0.5900 172,480 +0.05(+9.26%)
Mar 18, 2009 0.4700 0.5400 0.4500 0.5400 81,250 +0.08(+16.13%)
Mar 17, 2009 0.5000 0.5100 0.4650 0.4650 68,400 -0.03(-7.00%)
Mar 16, 2009 0.5200 0.5200 0.4850 0.5000 63,860 +0.01(+2.04%)
Mar 13, 2009 0.4900 0.4900 100 -0.08(-14.04%)
Mar 12, 2009 0.5200 0.5700 0.5100 0.5700 42,400 +0.06(+11.76%)
Mar 11, 2009 0.5100 0.5300 0.5000 0.5100 26,332 +0.00(+0.00%)
Mar 10, 2009 0.5800 0.5800 0.5100 0.5100 66,500 -0.04(-7.27%)
Mar 09, 2009 0.5900 0.5900 0.5500 0.5500 43,900 -0.04(-6.78%)
Mar 06, 2009 0.5600 0.6000 0.5600 0.5900 75,962 +0.05(+9.26%)
Mar 05, 2009 0.5200 0.5600 0.5200 0.5400 25,878 +0.03(+5.88%)
Mar 04, 2009 0.5500 0.5500 0.5100 0.5100 7,600 +0.00(+0.00%)
Mar 02, 2009 0.5500 0.5900 0.5100 0.5100 56,800 -0.02(-3.77%)
Feb 27, 2009 0.5500 0.5600 0.5300 0.5300 53,366 +0.00(+0.00%)
Feb 26, 2009 0.5800 0.5900 0.5300 0.5300 47,100 -0.04(-7.02%)
Feb 25, 2009 0.5300 0.5700 0.5300 0.5700 37,973 +0.00(+0.00%)
Feb 24, 2009 0.6000 0.6000 0.5100 0.5700 89,738 -0.02(-3.39%)
Feb 23, 2009 0.6400 0.6500 0.5800 0.5900 91,400 -0.06(-9.23%)
Feb 20, 2009 0.6400 0.7000 0.6300 0.6500 91,290 +0.05(+8.33%)
Feb 19, 2009 0.6000 0.6100 0.5900 0.6000 117,000 -0.03(-4.76%)
Feb 18, 2009 0.6200 0.7000 0.6000 0.6300 82,500 +0.01(+1.61%)
Feb 17, 2009 0.7000 0.7200 0.5900 0.6200 187,200 -0.09(-12.68%)
Feb 13, 2009 0.6900 0.7200 0.6400 0.7100 41,238 +0.04(+5.97%)
Feb 12, 2009 0.6700 0.6700 0.6300 0.6700 44,050 -0.02(-2.90%)
Feb 11, 2009 0.5900 0.7100 0.5700 0.6900 246,648 +0.13(+23.21%)
Feb 10, 2009 0.5600 0.6400 0.5500 0.5600 62,450 -0.04(-6.67%)
Feb 09, 2009 0.6400 0.6400 0.6000 0.6000 32,700 -0.03(-4.76%)
Feb 06, 2009 0.6500 0.6500 0.6000 0.6300 90,800 +0.00(+0.00%)
Feb 05, 2009 0.5900 0.6300 0.5500 0.6300 153,200 +0.02(+3.28%)
Feb 04, 2009 0.6400 0.6400 0.5800 0.6100 84,650 +0.00(+0.00%)
Feb 03, 2009 0.6200 0.6200 0.6000 0.6100 58,615 -0.03(-4.69%)
Feb 02, 2009 0.6400 0.6400 0.6000 0.6400 14,000 +0.03(+4.92%)
Jan 30, 2009 0.6500 0.6500 0.6100 0.6100 67,270 -0.01(-1.61%)
Jan 29, 2009 0.6400 0.6400 0.5900 0.6200 57,500 -0.03(-4.62%)
Jan 28, 2009 0.6000 0.6500 0.6000 0.6500 45,170 +0.03(+4.84%)
Jan 27, 2009 0.6300 0.6300 0.5900 0.6200 71,266 -0.01(-1.59%)
Jan 26, 2009 0.5500 0.6500 0.5500 0.6300 158,925 +0.10(+18.87%)
Jan 23, 2009 0.4750 0.5300 0.4700 0.5300 63,000 +0.09(+20.45%)
Jan 22, 2009 0.4950 0.5000 0.4400 0.4400 33,500 +0.00(+0.00%)
Jan 21, 2009 0.4900 0.4900 0.4400 0.4400 29,640 -0.02(-4.35%)
Jan 20, 2009 0.4800 0.4900 0.4600 0.4600 35,200 -0.01(-3.16%)
Jan 19, 2009 0.4700 0.5000 0.4650 0.4750 19,000 -0.02(-4.04%)
Jan 16, 2009 0.4600 0.5000 0.4500 0.4950 24,000 +0.04(+10.00%)
Jan 15, 2009 0.4250 0.4500 0.4250 0.4500 21,285 -0.01(-2.17%)
Jan 14, 2009 0.4500 0.4750 0.4100 0.4600 75,500 -0.01(-3.16%)
Jan 13, 2009 0.4100 0.4750 0.4050 0.4750 80,392 +0.07(+15.85%)
Jan 12, 2009 0.5100 0.5200 0.4000 0.4100 137,150 -0.07(-14.58%)
Jan 09, 2009 0.5300 0.5300 0.4800 0.4800 39,242 -0.03(-5.88%)
Jan 08, 2009 0.5300 0.5300 0.5100 0.5100 29,900 -0.03(-5.56%)
Jan 07, 2009 0.5000 0.5400 0.4900 0.5400 30,653 -0.01(-1.82%)
Jan 06, 2009 0.5000 0.5600 0.4850 0.5500 113,725 +0.06(+12.24%)
Jan 05, 2009 0.4300 0.5100 0.4300 0.4900 34,010 -0.01(-2.00%)
Jan 02, 2009 0.4250 0.5000 0.4250 0.5000 70,840 +0.07(+16.28%)
Jan 01, 2009 0.4000 0.4850 0.3800 0.4300 0 +0.00(+0.00%)
Dec 31, 2008 0.4000 0.4850 0.3800 0.4300 118,110 +0.03(+8.86%)
Dec 30, 2008 0.3500 0.4200 0.3500 0.3950 58,600 +0.01(+2.60%)
Dec 29, 2008 0.3650 0.4000 0.3500 0.3850 162,720 +0.04(+10.00%)
Dec 24, 2008 0.3500 0.3500 0.3500 0.3500 51,450 +0.01(+2.94%)
Dec 23, 2008 0.3900 0.3900 0.3250 0.3400 249,875 -0.03(-9.33%)
Dec 22, 2008 0.3500 0.3750 0.3400 0.3750 97,900 +0.03(+7.14%)
Dec 19, 2008 0.3900 0.4050 0.3300 0.3500 98,277 -0.02(-5.41%)
Dec 18, 2008 0.4300 0.4300 0.3700 0.3700 115,300 -0.04(-9.76%)
Dec 17, 2008 0.3900 0.4100 0.3900 0.4100 32,970 +0.01(+2.50%)
Dec 16, 2008 0.4000 0.4000 0.3850 0.4000 51,300 +0.02(+5.26%)
Dec 15, 2008 0.3900 0.4000 0.3800 0.3800 120,400 +0.01(+2.70%)
Dec 12, 2008 0.3400 0.3700 0.3400 0.3700 144,320 +0.01(+1.37%)
Dec 11, 2008 0.3500 0.3900 0.3400 0.3650 298,500 -0.03(-6.41%)
Dec 10, 2008 0.3500 0.4000 0.3100 0.3900 125,900 +0.06(+18.18%)
Dec 09, 2008 0.3500 0.3850 0.3300 0.3300 27,313 -0.03(-9.59%)
Dec 08, 2008 0.3500 0.3900 0.3500 0.3650 107,100 +0.02(+7.35%)
Dec 05, 2008 0.3400 0.3500 0.2800 0.3400 72,915 +0.01(+3.03%)
Dec 04, 2008 0.3350 0.3350 0.3300 0.3300 3,500 -0.01(-2.94%)
Dec 03, 2008 0.3400 0.3500 0.2800 0.3400 89,700 -0.01(-2.86%)
Dec 02, 2008 0.3400 0.3500 0.3100 0.3500 88,500 +0.05(+16.67%)
Dec 01, 2008 0.3500 0.3500 0.3000 0.3000 45,735 -0.05(-14.29%)
Nov 28, 2008 0.3500 0.3500 0.3300 0.3500 83,696 +0.00(+0.00%)
Nov 27, 2008 0.3500 0.3500 0.3400 0.3500 26,300 +0.01(+2.94%)
Nov 26, 2008 0.3350 0.3500 0.3300 0.3400 22,500 +0.01(+1.49%)
Nov 25, 2008 0.3200 0.3450 0.3200 0.3350 46,700 +0.01(+1.52%)
Nov 24, 2008 0.2900 0.3500 0.2900 0.3300 227,748 +0.05(+15.79%)
Nov 21, 2008 0.2900 0.2900 0.2650 0.2850 68,345 +0.01(+3.64%)
Nov 20, 2008 0.2700 0.2750 0.2700 0.2750 24,000 +0.01(+1.85%)
Nov 19, 2008 0.2900 0.2900 0.2700 0.2700 7,800 -0.01(-1.82%)
Nov 18, 2008 0.2900 0.2900 0.2750 0.2750 34,578 -0.01(-1.79%)
Nov 17, 2008 0.3000 0.3000 0.2800 0.2800 66,162 -0.03(-11.11%)
Nov 14, 2008 0.3150 0.3450 0.3100 0.3150 31,001 +0.02(+5.00%)
Nov 13, 2008 0.3100 0.3400 0.3000 0.3000 43,400 -0.05(-14.29%)
Nov 12, 2008 0.3100 0.3500 0.3100 0.3500 30,888 +0.04(+12.90%)
Nov 11, 2008 0.3350 0.3350 0.3100 0.3100 4,000 -0.03(-7.46%)
Nov 10, 2008 0.3800 0.3800 0.3300 0.3350 50,645 -0.03(-9.46%)
Nov 07, 2008 0.4100 0.4100 0.3650 0.3700 42,512 -0.03(-7.50%)
Nov 06, 2008 0.4000 0.4200 0.3800 0.4000 187,048 +0.05(+14.29%)
Nov 05, 2008 0.3950 0.3950 0.3500 0.3500 42,750 -0.05(-11.39%)
Nov 04, 2008 0.3150 0.3950 0.2950 0.3950 125,265 +0.08(+25.40%)
Nov 03, 2008 0.3000 0.3600 0.2900 0.3150 91,270 +0.02(+6.78%)
Oct 31, 2008 0.3900 0.3900 0.2950 0.2950 200,000 -0.01(-3.28%)
Oct 30, 2008 0.3000 0.3500 0.2900 0.3050 319,260 +0.03(+10.91%)
Oct 29, 2008 0.2400 0.2800 0.2400 0.2750 225,070 +0.06(+25.00%)
Oct 28, 2008 0.2950 0.2950 0.2000 0.2200 241,450 +0.01(+4.76%)
Oct 27, 2008 0.2300 0.2400 0.2050 0.2100 79,049 -0.03(-12.50%)
Oct 24, 2008 0.2300 0.2400 0.1750 0.2400 324,100 -0.01(-4.00%)
Oct 23, 2008 0.2800 0.2800 0.2500 0.2500 42,700 -0.03(-12.28%)
Oct 22, 2008 0.3050 0.3050 0.2850 0.2850 117,100 -0.04(-12.31%)
Oct 21, 2008 0.3250 0.3400 0.3050 0.3250 136,845 +0.01(+3.17%)
Oct 20, 2008 0.2950 0.3150 0.2950 0.3150 38,080 +0.02(+6.78%)
Oct 17, 2008 0.3150 0.3200 0.2750 0.2950 170,715 -0.05(-14.49%)
Oct 16, 2008 0.3700 0.3700 0.3200 0.3450 109,600 -0.02(-4.17%)
Oct 15, 2008 0.3500 0.3700 0.3400 0.3600 67,290 +0.01(+1.41%)
Oct 14, 2008 0.3950 0.3950 0.3500 0.3550 117,500 +0.01(+1.43%)
Oct 10, 2008 0.3600 0.3700 0.3400 0.3500 151,648 -0.05(-12.50%)
Oct 09, 2008 0.4100 0.4200 0.3750 0.4000 77,083 +0.04(+11.11%)
Oct 08, 2008 0.3900 0.3900 0.3200 0.3600 145,200 -0.05(-11.11%)
Oct 07, 2008 0.4000 0.4150 0.3800 0.4050 101,000 +0.01(+2.53%)
Oct 06, 2008 0.4900 0.5000 0.3850 0.3950 255,711 -0.10(-21.00%)
Oct 03, 2008 0.5200 0.5200 0.4600 0.5000 86,601 -0.02(-3.85%)
Oct 02, 2008 0.5800 0.5800 0.5000 0.5200 52,378 -0.05(-8.77%)
Oct 01, 2008 0.6000 0.6400 0.5600 0.5700 76,000 -0.01(-1.72%)
Sep 30, 2008 0.6500 0.6600 0.5800 0.5800 74,150 -0.09(-13.43%)
Sep 29, 2008 0.7800 0.7800 0.6700 0.6700 57,896 -0.06(-8.22%)
Sep 26, 2008 0.7800 0.8000 0.7300 0.7300 13,675 -0.07(-8.75%)
Sep 25, 2008 0.7800 0.8800 0.7600 0.8000 69,125 +0.03(+3.90%)
Sep 24, 2008 0.8600 0.8700 0.7700 0.7700 57,275 -0.02(-2.53%)
Sep 23, 2008 0.8600 0.8600 0.7400 0.7900 70,270 +0.00(+0.00%)
Sep 22, 2008 0.6900 0.8200 0.6700 0.7900 127,447 +0.14(+21.54%)
Sep 19, 2008 0.6100 0.6500 0.6000 0.6500 32,500 +0.04(+6.56%)
Sep 18, 2008 0.5400 0.6300 0.5000 0.6100 104,300 +0.11(+22.00%)
Sep 17, 2008 0.4350 0.5900 0.4350 0.5000 167,885 +0.05(+11.11%)
Sep 16, 2008 0.4600 0.5000 0.4400 0.4500 96,923 -0.02(-5.26%)
Sep 15, 2008 0.4900 0.5800 0.4750 0.4750 90,800 -0.07(-12.04%)
Sep 12, 2008 0.4500 0.5400 0.4500 0.5400 167,029 +0.09(+20.00%)
Sep 11, 2008 0.5000 0.5000 0.4500 0.4500 24,657 -0.05(-10.00%)
Sep 10, 2008 0.4500 0.5100 0.4100 0.5000 130,947 +0.05(+11.11%)
Sep 09, 2008 0.5300 0.5300 0.4500 0.4500 97,640 -0.09(-16.67%)
Sep 08, 2008 0.5800 0.5800 0.5400 0.5400 106,141 -0.03(-5.26%)
Sep 05, 2008 0.5900 0.6000 0.5500 0.5700 159,000 -0.02(-3.39%)
Sep 04, 2008 0.5900 0.6000 0.5900 0.5900 136,180 +0.00(+0.00%)
Sep 03, 2008 0.7900 0.7900 0.5900 0.5900 304,800 -0.11(-15.71%)
Sep 02, 2008 0.6000 0.7000 0.6000 0.7000 54,380 +0.05(+7.69%)
Aug 29, 2008 0.6400 0.6500 0.6100 0.6500 149,500 +0.03(+4.84%)
Aug 28, 2008 0.6400 0.6500 0.6000 0.6200 31,050 +0.01(+1.64%)
Aug 27, 2008 0.6100 0.6400 0.5800 0.6100 100,000 +0.00(+0.00%)
Aug 26, 2008 0.6500 0.7000 0.5600 0.6100 103,200 -0.09(-12.86%)
Aug 25, 2008 0.7100 0.7200 0.6600 0.7000 18,552 +0.01(+1.45%)
Aug 22, 2008 0.7300 0.7300 0.6700 0.6900 88,800 +0.00(+0.00%)
Aug 21, 2008 0.6400 0.7300 0.6400 0.6900 141,740 +0.06(+9.52%)
Aug 20, 2008 0.6400 0.6500 0.5900 0.6300 54,000 -0.01(-1.56%)
Aug 19, 2008 0.6300 0.6600 0.5900 0.6400 39,900 +0.04(+6.67%)
Aug 18, 2008 0.6200 0.6700 0.5700 0.6000 51,110 +0.04(+7.14%)
Aug 15, 2008 0.5900 0.6300 0.5500 0.5600 93,300 -0.03(-5.08%)
Aug 14, 2008 0.6100 0.6500 0.5800 0.5900 186,910 -0.05(-7.81%)
Aug 13, 2008 0.6200 0.6700 0.6200 0.6400 350,220 +0.06(+10.34%)
Aug 12, 2008 0.6100 0.6400 0.5600 0.5800 94,780 -0.05(-7.94%)
Aug 11, 2008 0.6400 0.6800 0.5900 0.6300 94,756 -0.02(-3.08%)
Aug 08, 2008 0.7000 0.7000 0.6300 0.6500 82,913 -0.03(-4.41%)
Aug 07, 2008 0.6900 0.7000 0.6600 0.6800 12,153 -0.01(-1.45%)
Aug 06, 2008 0.7100 0.7100 0.6400 0.6900 106,000 -0.02(-2.82%)
Aug 05, 2008 0.7200 0.7400 0.6500 0.7100 94,911 -0.03(-4.05%)
Aug 04, 2008 0.7200 0.7400 0.7200 0.7400 18,090 +0.00(+0.00%)
Aug 01, 2008 0.7200 0.7400 0.7200 0.7400 18,090 +0.00(+0.00%)
Jul 31, 2008 0.7400 0.7400 0.7200 0.7400 15,900 +0.00(+0.00%)
Jul 30, 2008 0.7300 0.7400 0.7000 0.7400 105,350 +0.02(+2.78%)
Jul 29, 2008 0.7200 0.7400 0.7200 0.7200 19,324 -0.02(-2.70%)
Jul 28, 2008 0.7100 0.7400 0.7100 0.7400 22,550 +0.00(+0.00%)
Jul 25, 2008 0.7500 0.7700 0.7300 0.7400 35,150 -0.01(-1.33%)
Jul 24, 2008 0.7700 0.7700 0.7500 0.7500 111,650 +0.00(+0.00%)
Jul 23, 2008 0.7600 0.7600 0.7500 0.7500 82,465 -0.01(-1.32%)
Jul 22, 2008 0.7900 0.7900 0.7600 0.7600 32,216 -0.03(-3.80%)
Jul 21, 2008 0.7900 0.8300 0.7600 0.7900 48,200 +0.00(+0.00%)
Jul 18, 2008 0.8000 0.8000 0.7600 0.7900 22,500 +0.00(+0.00%)
Jul 17, 2008 0.7400 0.8000 0.7400 0.7900 357,274 +0.04(+5.33%)
Jul 16, 2008 0.8100 0.8100 0.7300 0.7500 165,250 -0.06(-7.41%)
Jul 15, 2008 0.8200 0.8300 0.7900 0.8100 25,200 +0.02(+2.53%)
Jul 14, 2008 0.8000 0.8100 0.7900 0.7900 33,865 -0.05(-5.95%)
Jul 11, 2008 0.8500 0.8700 0.8200 0.8400 27,500 -0.01(-1.18%)
Jul 10, 2008 0.7600 0.8500 0.7600 0.8500 90,666 +0.13(+18.06%)
Jul 09, 2008 0.7700 0.8100 0.7200 0.7200 89,227 -0.04(-5.26%)
Jul 08, 2008 0.8600 0.8600 0.7400 0.7600 122,529 -0.10(-11.63%)
Jul 07, 2008 0.9000 0.9200 0.8600 0.8600 49,950 -0.09(-9.47%)
Jul 04, 2008 0.9000 0.9500 0.9000 0.9500 8,400 +0.01(+1.06%)
Jul 03, 2008 0.9400 0.9600 0.9400 0.9400 3,400 -0.02(-2.08%)
Jul 02, 2008 0.9400 0.9600 0.9400 0.9600 27,717 +0.02(+2.13%)
Jul 01, 2008 0.9000 0.9500 0.9000 0.9400 48,065 +0.00(+0.00%)
Jun 30, 2008 0.9000 0.9500 0.9000 0.9400 48,065 +0.03(+3.30%)
Jun 27, 2008 0.9300 0.9300 0.8800 0.9100 95,524 +0.04(+4.60%)
Jun 26, 2008 0.9100 0.9200 0.8700 0.8700 88,000 +0.00(+0.00%)
Jun 25, 2008 0.9200 0.9300 0.8700 0.8700 59,561 -0.04(-4.40%)
Jun 24, 2008 0.9000 0.9200 0.8900 0.9100 41,425 +0.00(+0.00%)
Jun 23, 2008 0.9500 0.9600 0.8800 0.9100 97,099 -0.02(-2.15%)
Jun 20, 2008 0.9100 0.9300 0.9000 0.9300 33,723 +0.00(+0.00%)
Jun 19, 2008 0.9300 0.9400 0.9100 0.9300 107,371 -0.01(-1.06%)
Jun 18, 2008 0.9800 0.9800 0.9400 0.9400 60,969 -0.02(-2.08%)
Jun 17, 2008 0.9500 0.9800 0.9500 0.9600 45,350 +0.01(+1.05%)
Jun 16, 2008 0.9500 0.9900 0.9400 0.9500 32,416 -0.01(-1.04%)
Jun 13, 2008 0.9800 0.9800 0.9500 0.9600 48,729 -0.03(-3.03%)
Jun 12, 2008 1.030 1.030 0.9900 0.9900 25,800 -0.03(-2.94%)
Jun 11, 2008 1.030 1.030 0.9900 1.020 36,395 +0.00(+0.00%)
Jun 10, 2008 1.020 1.030 1.000 1.020 106,301 -0.03(-2.86%)
Jun 09, 2008 1.060 1.060 1.030 1.050 71,406 +0.02(+1.94%)
Jun 06, 2008 1.020 1.050 1.010 1.030 106,523 +0.00(+0.00%)
Jun 05, 2008 1.020 1.050 1.020 1.030 22,155 +0.01(+0.98%)
Jun 04, 2008 1.040 1.050 1.020 1.020 50,335 -0.03(-2.86%)
Jun 03, 2008 1.060 1.080 1.050 1.050 38,725 -0.01(-0.94%)
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.