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 (%)
Sep 30, 2021 0.4600 0.4750 0.4600 0.4750 19,297 +0.01(+2.15%)
Sep 29, 2021 0.4750 0.4750 0.4550 0.4650 675,624 +0.00(+0.00%)
Sep 28, 2021 0.4850 0.4850 0.4600 0.4650 305,517 -0.01(-3.12%)
Sep 27, 2021 0.4800 0.4850 0.4750 0.4800 37,505 +0.00(+0.00%)
Sep 24, 2021 0.4850 0.4950 0.4750 0.4800 17,769 +0.01(+1.05%)
Sep 23, 2021 0.4950 0.4950 0.4600 0.4750 199,100 +0.00(+0.00%)
Sep 22, 2021 0.4600 0.4900 0.4600 0.4750 41,338 +0.01(+2.15%)
Sep 21, 2021 0.4700 0.4900 0.4650 0.4650 173,890 -0.00(-1.06%)
Sep 20, 2021 0.4800 0.4900 0.4600 0.4700 270,491 -0.03(-6.00%)
Sep 17, 2021 0.5100 0.5100 0.4900 0.5000 95,106 -0.02(-3.85%)
Sep 16, 2021 0.5400 0.5400 0.5000 0.5200 116,623 -0.03(-5.45%)
Sep 15, 2021 0.5700 0.5900 0.5400 0.5500 685,576 -0.02(-3.51%)
Sep 14, 2021 0.5400 0.5700 0.5200 0.5700 181,624 +0.06(+11.76%)
Sep 13, 2021 0.5200 0.5300 0.5000 0.5100 124,466 -0.01(-1.92%)
Sep 10, 2021 0.5300 0.5300 0.4900 0.5200 78,269 -0.01(-1.89%)
Sep 09, 2021 0.5400 0.5400 0.5200 0.5300 66,515 -0.01(-1.85%)
Sep 08, 2021 0.5500 0.5500 0.5300 0.5400 23,901 -0.02(-3.57%)
Sep 07, 2021 0.5500 0.5700 0.5400 0.5600 29,115 +0.00(+0.00%)
Sep 03, 2021 0.5600 0.5600 0.5600 0 +0.04(+7.69%)
Sep 02, 2021 0.5500 0.5600 0.5200 0.5200 149,706 -0.03(-5.45%)
Sep 01, 2021 0.5400 0.5600 0.5300 0.5500 126,982 +0.02(+3.77%)
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%)
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.