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, 2011 1.940 1.940 1.890 1.890 39,248 -0.04(-2.07%)
Jun 29, 2011 1.940 1.940 1.890 1.930 56,036 +0.00(+0.00%)
Jun 28, 2011 1.890 1.950 1.890 1.930 41,740 +0.02(+1.05%)
Jun 27, 2011 1.870 1.940 1.870 1.910 185,441 -0.01(-0.52%)
Jun 24, 2011 1.910 1.950 1.910 1.920 136,816 -0.02(-1.03%)
Jun 23, 2011 1.900 1.950 1.800 1.940 441,781 -0.01(-0.51%)
Jun 22, 2011 2.000 2.000 1.940 1.950 97,072 +0.01(+0.52%)
Jun 21, 2011 1.890 2.000 1.890 1.940 182,560 +0.03(+1.57%)
Jun 20, 2011 1.880 1.920 1.900 1.910 52,665 +0.01(+0.53%)
Jun 17, 2011 1.910 1.960 1.880 1.900 393,906 -0.01(-0.52%)
Jun 16, 2011 1.880 1.930 1.880 1.910 222,493 +0.00(+0.00%)
Jun 15, 2011 1.820 1.920 1.800 1.910 137,625 +0.10(+5.52%)
Jun 14, 2011 1.660 1.850 1.660 1.810 113,665 +0.12(+7.10%)
Jun 13, 2011 1.650 1.730 1.650 1.690 138,237 -0.01(-0.59%)
Jun 10, 2011 1.610 1.730 1.600 1.700 171,530 +0.00(+0.00%)
Jun 09, 2011 1.610 1.710 1.610 1.700 200,361 +0.06(+3.66%)
Jun 08, 2011 1.700 1.780 1.620 1.640 205,446 -0.10(-5.75%)
Jun 07, 2011 1.750 1.830 1.720 1.740 153,362 -0.05(-2.79%)
Jun 06, 2011 1.890 1.890 1.780 1.790 102,283 -0.04(-2.19%)
Jun 03, 2011 1.820 1.890 1.810 1.830 108,217 -0.08(-4.19%)
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%)
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.