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 24, 2011 1.930 1.960 1.870 1.910 107,455 -0.02(-1.04%)
May 20, 2011 1.890 1.930 1.840 1.930 117,904 +0.06(+3.21%)
May 19, 2011 1.890 1.900 1.810 1.870 73,517 +0.06(+3.31%)
May 18, 2011 1.790 1.950 1.790 1.810 298,796 +0.01(+0.56%)
May 17, 2011 1.840 1.840 1.660 1.800 534,754 -0.04(-2.17%)
May 16, 2011 1.890 1.980 1.840 1.840 391,355 -0.14(-7.07%)
May 13, 2011 1.970 2.000 1.880 1.980 300,402 +0.04(+2.06%)
May 12, 2011 1.980 2.020 1.890 1.940 414,307 -0.09(-4.43%)
May 11, 2011 2.270 2.290 2.030 2.030 373,913 -0.23(-10.18%)
May 10, 2011 2.210 2.320 2.130 2.260 364,589 +0.05(+2.26%)
May 09, 2011 2.050 2.220 1.980 2.210 278,911 +0.25(+12.76%)
May 06, 2011 1.870 1.980 1.870 1.960 255,838 +0.11(+5.95%)
May 05, 2011 1.910 1.970 1.850 1.850 182,694 -0.10(-5.13%)
May 04, 2011 1.880 1.990 1.820 1.950 329,998 +0.06(+3.17%)
May 03, 2011 1.900 1.940 1.850 1.890 661,838 -0.06(-3.08%)
May 02, 2011 2.090 2.010 1.920 1.950 508,825 -0.30(-13.33%)
Apr 29, 2011 2.250 2.250 2.130 2.250 444,485 -0.03(-1.32%)
Apr 28, 2011 2.140 2.280 2.110 2.280 564,075 +0.16(+7.55%)
Apr 27, 2011 1.960 2.180 1.940 2.120 529,693 +0.12(+6.00%)
Apr 26, 2011 1.950 2.090 1.890 2.000 498,710 -0.02(-0.99%)
Apr 25, 2011 2.360 2.310 2.020 2.020 728,939 -0.32(-13.68%)
Apr 21, 2011 2.400 2.440 2.240 2.340 456,372 -0.05(-2.09%)
Apr 20, 2011 2.320 2.430 2.320 2.390 190,409 +0.12(+5.29%)
Apr 19, 2011 2.360 2.360 2.200 2.270 418,762 -0.08(-3.40%)
Apr 18, 2011 2.520 2.630 2.330 2.350 392,182 -0.21(-8.20%)
Apr 15, 2011 2.640 2.680 2.490 2.560 298,986 -0.03(-1.16%)
Apr 14, 2011 2.440 2.600 2.420 2.590 340,993 +0.14(+5.71%)
Apr 13, 2011 2.320 2.450 2.280 2.450 386,123 +0.13(+5.60%)
Apr 12, 2011 2.370 2.430 2.250 2.320 445,710 -0.13(-5.31%)
Apr 11, 2011 2.660 2.690 2.390 2.450 402,751 -0.21(-7.89%)
Apr 08, 2011 2.670 2.670 2.580 2.660 353,855 +0.10(+3.91%)
Apr 07, 2011 2.660 2.670 2.510 2.560 351,877 -0.12(-4.48%)
Apr 06, 2011 2.750 2.840 2.630 2.680 402,311 -0.06(-2.19%)
Apr 05, 2011 2.660 2.780 2.650 2.740 256,670 +0.05(+1.86%)
Apr 04, 2011 2.800 2.890 2.630 2.690 260,010 -0.06(-2.18%)
Apr 01, 2011 2.640 2.870 2.500 2.750 270,915 +0.10(+3.77%)
Mar 31, 2011 2.560 2.750 2.560 2.650 402,496 +0.17(+6.85%)
Mar 30, 2011 2.600 2.480 2.480 2.480 352,208 +0.01(+0.40%)
Mar 29, 2011 2.590 2.660 2.450 2.470 313,083 -0.17(-6.44%)
Mar 28, 2011 2.740 2.780 2.570 2.640 328,822 -0.19(-6.71%)
Mar 25, 2011 2.840 2.900 2.650 2.830 313,090 +0.04(+1.43%)
Mar 24, 2011 2.940 3.140 2.730 2.790 996,304 -0.12(-4.12%)
Mar 23, 2011 2.700 2.950 2.620 2.910 583,623 +0.21(+7.78%)
Mar 22, 2011 2.300 2.700 2.290 2.700 659,497 +0.32(+13.45%)
Mar 21, 2011 2.440 2.380 2.310 2.380 403,883 +0.13(+5.78%)
Mar 18, 2011 2.310 2.390 2.240 2.250 249,827 +0.10(+4.65%)
Mar 17, 2011 2.280 2.300 2.130 2.150 460,301 -0.08(-3.59%)
Mar 16, 2011 2.140 2.470 2.140 2.230 358,569 +0.12(+5.69%)
Mar 15, 2011 2.150 2.150 2.010 2.110 555,067 -0.16(-7.05%)
Mar 14, 2011 2.500 2.540 2.270 2.270 269,189 -0.17(-6.97%)
Mar 11, 2011 2.250 2.610 2.210 2.440 771,770 +0.04(+1.67%)
Mar 10, 2011 2.450 2.450 2.190 2.400 896,590 -0.11(-4.38%)
Mar 09, 2011 2.890 2.940 2.500 2.510 752,167 -0.28(-10.04%)
Mar 08, 2011 2.870 2.920 2.620 2.790 878,048 -0.02(-0.71%)
Mar 07, 2011 2.650 2.880 2.550 2.810 1,564,426 +0.31(+12.40%)
Mar 04, 2011 2.380 2.510 2.380 2.500 644,429 +0.15(+6.38%)
Mar 03, 2011 2.210 2.400 2.010 2.350 727,309 +0.12(+5.38%)
Mar 02, 2011 2.410 2.490 2.220 2.230 887,208 -0.12(-5.11%)
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.