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

Impact Silver Corp (TSV: IPT )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 12:39 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, 2010 1.040 1.040 0.9700 1.000 127,130 -0.05(-4.76%)
Jun 29, 2010 1.060 1.080 1.030 1.050 83,000 -0.01(-0.94%)
Jun 25, 2010 1.060 1.070 1.050 1.060 72,570 -0.02(-1.85%)
Jun 24, 2010 1.060 1.080 1.060 1.080 42,700 +0.01(+0.93%)
Jun 23, 2010 1.040 1.070 1.030 1.070 30,181 +0.05(+4.90%)
Jun 22, 2010 1.050 1.080 1.020 1.020 85,794 -0.03(-2.86%)
Jun 21, 2010 1.080 1.130 1.040 1.050 138,457 -0.01(-0.94%)
Jun 18, 2010 1.110 1.140 1.030 1.060 102,150 -0.04(-3.64%)
Jun 17, 2010 1.060 1.110 1.060 1.100 52,600 +0.04(+3.77%)
Jun 16, 2010 1.060 1.060 1.010 1.060 63,280 +0.02(+1.92%)
Jun 15, 2010 1.040 1.050 1.010 1.040 61,970 +0.02(+1.96%)
Jun 14, 2010 1.020 1.050 1.020 1.020 50,634 -0.02(-1.92%)
Jun 11, 2010 1.070 1.070 1.020 1.040 38,400 -0.03(-2.80%)
Jun 10, 2010 1.050 1.080 1.030 1.070 23,960 +0.00(+0.00%)
Jun 09, 2010 1.130 1.130 1.050 1.070 28,550 -0.03(-2.73%)
Jun 08, 2010 1.070 1.140 1.070 1.100 53,500 +0.03(+2.80%)
Jun 07, 2010 1.000 1.100 0.9800 1.070 121,926 +0.06(+5.94%)
Jun 04, 2010 0.9800 1.020 0.9700 1.010 97,653 +0.01(+1.00%)
Jun 03, 2010 1.020 1.030 0.9900 1.000 93,456 -0.02(-1.96%)
Jun 02, 2010 1.020 1.020 0.9400 1.020 170,801 -0.02(-1.92%)
Jun 01, 2010 1.070 1.110 1.030 1.040 126,424 -0.04(-3.70%)
May 31, 2010 1.110 1.130 1.080 1.080 27,131 -0.05(-4.42%)
May 28, 2010 1.130 1.170 1.110 1.130 94,249 -0.04(-3.42%)
May 27, 2010 1.200 1.200 1.170 1.170 42,100 -0.02(-1.68%)
May 26, 2010 1.100 1.200 1.100 1.190 85,746 +0.07(+6.25%)
May 25, 2010 1.080 1.130 1.060 1.120 103,502 +0.06(+5.66%)
May 21, 2010 1.110 1.150 1.060 1.060 150,983 -0.07(-6.19%)
May 20, 2010 1.140 1.180 1.110 1.130 231,469 -0.01(-0.88%)
May 19, 2010 1.150 1.170 1.110 1.140 125,479 -0.10(-8.06%)
May 18, 2010 1.160 1.240 1.160 1.240 94,100 +0.01(+0.81%)
May 17, 2010 1.200 1.250 1.170 1.230 165,896 -0.04(-3.15%)
May 14, 2010 1.310 1.310 1.230 1.270 94,360 -0.01(-0.78%)
May 13, 2010 1.310 1.310 1.250 1.280 101,297 -0.03(-2.29%)
May 12, 2010 1.250 1.340 1.250 1.310 215,368 +0.02(+1.55%)
May 11, 2010 1.260 1.290 1.260 1.290 216,135 +0.05(+4.03%)
May 10, 2010 1.290 1.290 1.230 1.240 190,369 +0.04(+3.33%)
May 07, 2010 1.230 1.250 1.160 1.200 276,827 +0.09(+8.11%)
May 06, 2010 1.230 1.260 1.090 1.110 238,008 -0.10(-8.26%)
May 05, 2010 1.190 1.220 1.180 1.210 140,580 +0.01(+0.83%)
May 04, 2010 1.240 1.270 1.170 1.200 312,812 -0.01(-0.83%)
May 03, 2010 1.200 1.210 1.150 1.210 73,705 +0.01(+0.83%)
Apr 30, 2010 1.180 1.200 1.160 1.200 107,700 +0.05(+4.35%)
Apr 29, 2010 1.140 1.180 1.140 1.150 100,930 +0.01(+0.88%)
Apr 28, 2010 1.120 1.140 1.080 1.140 67,680 +0.00(+0.00%)
Apr 27, 2010 1.140 1.150 1.100 1.140 65,920 +0.02(+1.79%)
Apr 26, 2010 1.100 1.140 1.080 1.120 89,469 +0.02(+1.82%)
Apr 23, 2010 1.080 1.100 1.050 1.100 88,389 +0.03(+2.80%)
Apr 22, 2010 1.020 1.070 1.000 1.070 92,700 +0.04(+3.88%)
Apr 21, 2010 1.020 1.070 1.020 1.030 46,250 +0.03(+3.00%)
Apr 20, 2010 1.050 1.090 1.000 1.000 71,920 -0.03(-2.91%)
Apr 19, 2010 1.020 1.060 1.010 1.030 48,258 -0.03(-2.83%)
Apr 16, 2010 1.060 1.070 1.020 1.060 58,700 +0.00(+0.00%)
Apr 15, 2010 1.050 1.090 1.040 1.060 50,400 +0.02(+1.92%)
Apr 14, 2010 1.060 1.090 1.040 1.040 92,405 +0.00(+0.00%)
Apr 13, 2010 1.060 1.060 1.040 1.040 34,395 -0.03(-2.80%)
Apr 12, 2010 1.080 1.100 1.070 1.070 99,950 -0.01(-0.93%)
Apr 09, 2010 1.090 1.090 1.060 1.080 173,458 -0.02(-1.82%)
Apr 08, 2010 1.120 1.120 1.090 1.100 82,753 -0.01(-0.90%)
Apr 07, 2010 1.070 1.110 1.070 1.110 82,916 +0.06(+5.71%)
Apr 06, 2010 1.110 1.130 1.050 1.050 87,132 -0.04(-3.67%)
Apr 05, 2010 1.030 1.090 1.030 1.090 117,941 +0.04(+3.81%)
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.