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 (%)
Jun 30, 2009 0.6700 0.6800 0.6400 0.6400 45,850 -0.01(-1.54%)
Jun 29, 2009 0.6300 0.6600 0.6300 0.6500 88,072 -0.03(-4.41%)
Jun 26, 2009 0.6700 0.6800 0.6400 0.6800 59,000 +0.03(+4.62%)
Jun 25, 2009 0.6500 0.6900 0.6500 0.6500 39,250 +0.00(+0.00%)
Jun 24, 2009 0.6500 0.6500 0.6200 0.6500 45,400 -0.02(-2.99%)
Jun 23, 2009 0.6000 0.6900 0.6000 0.6700 109,800 +0.04(+6.35%)
Jun 22, 2009 0.6500 0.6500 0.5800 0.6300 145,300 -0.01(-1.56%)
Jun 19, 2009 0.6500 0.6500 0.6200 0.6400 37,700 +0.00(+0.00%)
Jun 18, 2009 0.6500 0.6800 0.6400 0.6400 59,811 -0.01(-1.54%)
Jun 17, 2009 0.6600 0.6700 0.6400 0.6500 48,107 -0.02(-2.99%)
Jun 16, 2009 0.7000 0.7000 0.6400 0.6700 137,150 +0.00(+0.00%)
Jun 15, 2009 0.7000 0.7000 0.6200 0.6700 169,590 -0.03(-4.29%)
Jun 12, 2009 0.6600 0.7300 0.6600 0.7000 111,480 +0.04(+6.06%)
Jun 11, 2009 0.6700 0.7200 0.6600 0.6600 258,017 +0.00(+0.00%)
Jun 10, 2009 0.6200 0.6700 0.6200 0.6600 304,340 +0.06(+10.00%)
Jun 09, 2009 0.5700 0.6100 0.5500 0.6000 159,400 +0.03(+5.26%)
Jun 08, 2009 0.5800 0.5800 0.5400 0.5700 69,000 -0.01(-1.72%)
Jun 05, 2009 0.6000 0.6300 0.5500 0.5800 68,250 -0.02(-3.33%)
Jun 04, 2009 0.6100 0.6300 0.5900 0.6000 112,600 -0.01(-1.64%)
Jun 03, 2009 0.6400 0.6600 0.5900 0.6100 121,945 -0.05(-7.58%)
Jun 02, 2009 0.6600 0.6700 0.6400 0.6600 45,619 -0.01(-1.49%)
Jun 01, 2009 0.6800 0.7300 0.6600 0.6700 143,434 -0.03(-4.29%)
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%)
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.