Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.3100 +0.0350 (+12.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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%)
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.