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 (%)
Aug 31, 2010 1.060 1.090 1.040 1.090 54,150 +0.04(+3.81%)
Aug 30, 2010 1.040 1.050 1.020 1.050 60,153 -0.01(-0.94%)
Aug 27, 2010 1.050 1.070 1.010 1.060 33,700 +0.01(+0.95%)
Aug 26, 2010 0.9900 1.080 0.9800 1.050 203,591 +0.05(+5.00%)
Aug 25, 2010 0.9300 1.010 0.9200 1.000 168,154 +0.07(+7.53%)
Aug 24, 2010 0.9300 0.9400 0.9100 0.9300 84,454 -0.02(-2.11%)
Aug 23, 2010 0.9300 0.9600 0.9100 0.9500 67,160 +0.03(+3.26%)
Aug 20, 2010 0.9500 0.9800 0.9100 0.9200 100,229 -0.03(-3.16%)
Aug 19, 2010 0.9700 0.9700 0.9500 0.9500 48,800 -0.01(-1.04%)
Aug 18, 2010 0.9500 0.9600 0.9500 0.9600 54,133 -0.01(-1.03%)
Aug 17, 2010 0.9400 0.9700 0.9400 0.9700 31,635 +0.04(+4.30%)
Aug 16, 2010 0.9600 0.9900 0.9300 0.9300 36,750 -0.04(-4.12%)
Aug 13, 2010 0.9400 0.9700 0.9400 0.9700 26,650 +0.02(+2.11%)
Aug 12, 2010 0.9500 0.9500 0.9400 0.9500 29,236 +0.00(+0.00%)
Aug 11, 2010 0.9800 0.9800 0.9400 0.9500 35,286 -0.02(-2.06%)
Aug 10, 2010 0.9500 0.9800 0.9500 0.9700 39,130 +0.01(+1.04%)
Aug 09, 2010 0.9700 0.9900 0.9500 0.9600 57,425 +0.01(+1.05%)
Aug 06, 2010 0.9600 1.000 0.9500 0.9500 51,386 -0.02(-2.06%)
Aug 05, 2010 0.9400 1.010 0.9400 0.9700 112,815 +0.05(+5.43%)
Aug 04, 2010 0.9000 0.9300 0.9000 0.9200 42,803 +0.01(+1.10%)
Aug 03, 2010 0.9000 0.9200 0.8700 0.9100 46,170 +0.01(+1.11%)
Jul 30, 2010 0.8800 0.9000 0.8700 0.9000 38,617 +0.02(+2.27%)
Jul 29, 2010 0.9000 0.9000 0.8800 0.8800 18,257 +0.01(+1.15%)
Jul 28, 2010 0.8600 0.9000 0.8600 0.8700 58,210 +0.02(+2.35%)
Jul 27, 2010 0.8600 0.8900 0.8500 0.8500 60,250 -0.03(-3.41%)
Jul 26, 2010 0.9000 0.9000 0.8500 0.8800 63,916 +0.01(+1.15%)
Jul 23, 2010 0.8800 0.9100 0.8700 0.8700 56,150 +0.00(+0.00%)
Jul 22, 2010 0.8800 0.9100 0.8700 0.8700 62,500 -0.02(-2.25%)
Jul 21, 2010 0.9100 0.9200 0.8900 0.8900 32,100 -0.02(-2.20%)
Jul 20, 2010 0.9100 0.9100 0.8800 0.9100 58,055 +0.02(+2.25%)
Jul 19, 2010 0.9200 0.9400 0.8700 0.8900 81,445 -0.06(-6.32%)
Jul 16, 2010 0.9600 0.9900 0.9500 0.9500 32,825 +0.01(+1.06%)
Jul 15, 2010 0.9500 0.9500 0.9300 0.9400 40,100 -0.02(-2.08%)
Jul 14, 2010 0.9700 0.9800 0.9300 0.9600 24,500 +0.01(+1.05%)
Jul 13, 2010 0.9600 0.9900 0.9500 0.9500 59,000 +0.01(+1.06%)
Jul 12, 2010 0.9300 0.9900 0.9300 0.9400 60,474 -0.04(-4.08%)
Jul 09, 2010 0.9300 0.9800 0.9300 0.9800 43,800 +0.05(+5.38%)
Jul 08, 2010 0.9600 0.9600 0.9100 0.9300 28,549 +0.00(+0.00%)
Jul 07, 2010 0.9000 0.9600 0.9000 0.9300 37,850 +0.00(+0.00%)
Jul 06, 2010 0.9600 0.9800 0.8700 0.9300 132,360 -0.06(-6.06%)
Jul 02, 2010 0.9500 0.9900 0.9200 0.9900 165,105 -0.01(-1.00%)
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%)
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.