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

Impact Silver Corp (TSV: IPT )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2021 0.5000 0.5400 0.4950 0.5300 45,728 +0.02(+3.92%)
Aug 30, 2021 0.4950 0.5300 0.4950 0.5100 131,129 +0.02(+4.08%)
Aug 27, 2021 0.4600 0.5000 0.4600 0.4900 195,290 +0.03(+6.52%)
Aug 26, 2021 0.4400 0.4700 0.4400 0.4600 131,222 +0.02(+4.55%)
Aug 25, 2021 0.4400 0.4500 0.4400 0.4400 74,374 -0.01(-2.22%)
Aug 24, 2021 0.4550 0.4650 0.4450 0.4500 71,788 +0.01(+1.12%)
Aug 23, 2021 0.4400 0.4600 0.4400 0.4450 296,316 +0.01(+2.30%)
Aug 20, 2021 0.4300 0.4500 0.4200 0.4350 209,623 +0.00(+0.00%)
Aug 19, 2021 0.4500 0.4650 0.4350 0.4350 302,251 -0.03(-6.45%)
Aug 18, 2021 0.4900 0.4900 0.4450 0.4650 233,214 -0.02(-5.10%)
Aug 17, 2021 0.4950 0.5000 0.4750 0.4900 186,698 -0.01(-1.01%)
Aug 16, 2021 0.5300 0.5300 0.4950 0.4950 17,374 -0.03(-4.81%)
Aug 13, 2021 0.5100 0.5200 0.5100 0.5200 25,345 +0.01(+1.96%)
Aug 12, 2021 0.5000 0.5200 0.5000 0.5100 68,729 +0.00(+0.00%)
Aug 11, 2021 0.5000 0.5200 0.4950 0.5100 228,108 +0.01(+2.00%)
Aug 10, 2021 0.5100 0.5100 0.4950 0.5000 151,463 -0.03(-5.66%)
Aug 09, 2021 0.5000 0.5300 0.4950 0.5300 149,343 +0.01(+1.92%)
Aug 06, 2021 0.5200 0.5200 0.5000 0.5200 169,557 -0.01(-1.89%)
Aug 05, 2021 0.5400 0.5400 0.5300 0.5300 66,826 +0.00(+0.00%)
Aug 04, 2021 0.5600 0.5800 0.5300 0.5300 154,621 +0.00(+0.00%)
Aug 03, 2021 0.5600 0.5700 0.5200 0.5300 201,981 -0.04(-7.02%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 29, 2021 0.5600 0.6000 0.5600 0.5700 136,527 +0.03(+5.56%)
Jul 28, 2021 0.5400 0.5500 0.5300 0.5400 42,894 +0.02(+3.85%)
Jul 27, 2021 0.5300 0.5300 0.4950 0.5200 123,704 -0.01(-1.89%)
Jul 26, 2021 0.5100 0.5300 0.5100 0.5300 90,155 +0.02(+3.92%)
Jul 23, 2021 0.5500 0.5600 0.5000 0.5100 285,803 -0.05(-8.93%)
Jul 22, 2021 0.5500 0.5600 0.5200 0.5600 219,126 +0.00(+0.00%)
Jul 21, 2021 0.5200 0.5600 0.5100 0.5600 227,867 +0.03(+5.66%)
Jul 20, 2021 0.5300 0.5500 0.5100 0.5300 83,616 +0.01(+1.92%)
Jul 19, 2021 0.5400 0.5600 0.5000 0.5200 325,209 -0.04(-7.14%)
Jul 16, 2021 0.6100 0.6100 0.5600 0.5600 104,968 -0.04(-6.67%)
Jul 15, 2021 0.6100 0.6100 0.6000 0.6000 22,890 -0.01(-1.64%)
Jul 14, 2021 0.6100 0.6200 0.6000 0.6100 22,927 +0.01(+1.67%)
Jul 13, 2021 0.6000 0.6100 0.6000 0.6000 141,272 +0.00(+0.00%)
Jul 12, 2021 0.6200 0.6200 0.6000 0.6000 95,560 -0.03(-4.76%)
Jul 09, 2021 0.6000 0.6300 0.6000 0.6300 84,064 +0.03(+5.00%)
Jul 08, 2021 0.6500 0.6500 0.5900 0.6000 251,540 -0.04(-6.25%)
Jul 07, 2021 0.6500 0.6500 0.6400 0.6400 75,314 -0.02(-3.03%)
Jul 06, 2021 0.6900 0.6900 0.6500 0.6600 168,113 -0.01(-1.49%)
Jul 05, 2021 0.6800 0.6800 0.6500 0.6700 102,578 -0.01(-1.47%)
Jul 02, 2021 0.6600 0.6800 0.6500 0.6800 130,110 +0.02(+3.03%)
Jun 30, 2021 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Jun 29, 2021 0.6600 0.6700 0.6300 0.6500 144,883 -0.02(-2.99%)
Jun 28, 2021 0.6800 0.6800 0.6600 0.6700 272,196 +0.00(+0.00%)
Jun 25, 2021 0.6500 0.6800 0.6400 0.6700 303,518 +0.02(+3.08%)
Jun 24, 2021 0.6500 0.6500 0.6400 0.6500 194,532 +0.00(+0.00%)
Jun 23, 2021 0.6800 0.6900 0.6400 0.6500 343,379 -0.01(-1.52%)
Jun 22, 2021 0.6700 0.6800 0.6600 0.6600 72,918 -0.01(-1.49%)
Jun 21, 2021 0.6700 0.6900 0.6600 0.6700 153,783 -0.01(-1.47%)
Jun 18, 2021 0.7200 0.7200 0.6800 0.6800 168,544 -0.02(-2.86%)
Jun 17, 2021 0.7100 0.7200 0.6800 0.7000 267,809 -0.04(-5.41%)
Jun 16, 2021 0.7400 0.7500 0.7200 0.7400 57,467 +0.01(+1.37%)
Jun 15, 2021 0.7400 0.7500 0.7200 0.7300 63,253 -0.02(-2.67%)
Jun 14, 2021 0.7500 0.7500 0.7300 0.7500 139,257 +0.01(+1.35%)
Jun 11, 2021 0.7700 0.7800 0.7400 0.7400 130,597 -0.01(-1.33%)
Jun 10, 2021 0.7300 0.7500 0.7300 0.7500 55,195 +0.01(+1.35%)
Jun 09, 2021 0.7200 0.7500 0.7100 0.7400 116,001 +0.03(+4.23%)
Jun 08, 2021 0.7300 0.7300 0.7100 0.7100 73,389 -0.02(-2.74%)
Jun 07, 2021 0.7400 0.7400 0.7100 0.7300 103,595 -0.01(-1.35%)
Jun 04, 2021 0.7500 0.7500 0.7300 0.7400 61,935 -0.01(-1.33%)
Jun 03, 2021 75.00 0.7500 0.7200 0.7500 26,799,200 +0.00(+0.00%)
Jun 02, 2021 0.7800 0.7800 0.7500 0.7500 121,750 -0.03(-3.85%)
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.