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

Impact Silver Corp (TSV: IPT )

0.3100 +0.0350 (+12.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2007 1.600 1.650 1.550 1.650 105,167 +0.07(+4.43%)
May 30, 2007 1.580 1.600 1.570 1.580 47,170 +0.00(+0.00%)
May 29, 2007 1.600 1.620 1.580 1.580 74,580 -0.04(-2.47%)
May 25, 2007 1.620 1.650 1.610 1.620 37,470 -0.02(-1.22%)
May 24, 2007 1.660 1.670 1.620 1.640 89,535 -0.01(-0.61%)
May 23, 2007 1.680 1.700 1.650 1.650 58,405 +0.00(+0.00%)
May 22, 2007 1.640 1.690 1.640 1.650 101,312 -0.04(-2.37%)
May 21, 2007 1.640 1.690 1.640 1.690 44,800 +0.00(+0.00%)
May 18, 2007 1.640 1.690 1.640 1.690 44,800 +0.06(+3.68%)
May 17, 2007 1.650 1.670 1.590 1.630 120,880 -0.02(-1.21%)
May 16, 2007 1.690 1.690 1.630 1.650 133,285 -0.03(-1.79%)
May 15, 2007 1.660 1.700 1.660 1.680 62,883 -0.01(-0.59%)
May 14, 2007 1.790 1.790 1.670 1.690 116,072 -0.04(-2.31%)
May 11, 2007 1.770 1.770 1.680 1.730 109,150 +0.00(+0.00%)
May 10, 2007 1.710 1.780 1.660 1.730 92,033 +0.02(+1.17%)
May 09, 2007 1.720 1.790 1.700 1.710 47,700 +0.00(+0.00%)
May 08, 2007 1.760 1.760 1.680 1.710 92,200 -0.06(-3.39%)
May 07, 2007 1.810 1.900 1.710 1.770 85,035 -0.01(-0.56%)
May 04, 2007 1.850 1.850 1.780 1.780 96,778 -0.03(-1.66%)
May 03, 2007 1.800 1.820 1.750 1.810 75,600 +0.01(+0.56%)
May 02, 2007 1.700 1.810 1.660 1.800 123,559 +0.10(+5.88%)
May 01, 2007 1.680 1.730 1.670 1.700 77,700 +0.00(+0.00%)
Apr 30, 2007 1.660 1.750 1.660 1.700 84,276 -0.01(-0.58%)
Apr 27, 2007 1.750 1.750 1.700 1.710 110,715 -0.04(-2.29%)
Apr 26, 2007 1.770 1.790 1.720 1.750 132,950 -0.05(-2.78%)
Apr 25, 2007 1.820 1.830 1.770 1.800 78,898 -0.04(-2.17%)
Apr 24, 2007 1.890 1.910 1.780 1.840 141,875 -0.07(-3.66%)
Apr 23, 2007 1.930 1.940 1.890 1.910 59,200 -0.03(-1.55%)
Apr 20, 2007 1.850 1.940 1.850 1.940 97,100 +0.09(+4.86%)
Apr 19, 2007 1.940 1.940 1.830 1.850 195,263 -0.11(-5.61%)
Apr 18, 2007 1.950 1.960 1.900 1.960 170,885 +0.02(+1.03%)
Apr 17, 2007 1.940 1.940 1.900 1.940 119,650 +0.00(+0.00%)
Apr 16, 2007 1.860 1.970 1.850 1.940 522,631 +0.10(+5.43%)
Apr 13, 2007 1.850 1.850 1.810 1.840 309,593 +0.00(+0.00%)
Apr 12, 2007 1.820 1.880 1.820 1.840 84,580 -0.01(-0.54%)
Apr 11, 2007 1.870 1.870 1.840 1.850 125,720 -0.01(-0.54%)
Apr 10, 2007 1.860 1.870 1.820 1.860 152,131 +0.01(+0.54%)
Apr 09, 2007 1.860 1.860 1.830 1.850 188,585 -0.01(-0.54%)
Apr 05, 2007 1.890 1.890 1.790 1.860 230,965 +0.02(+1.09%)
Apr 04, 2007 1.880 1.880 1.810 1.840 207,506 -0.02(-1.08%)
Apr 03, 2007 1.870 1.880 1.840 1.860 116,254 +0.02(+1.09%)
Apr 02, 2007 1.850 1.850 1.820 1.840 63,340 +0.02(+1.10%)
Mar 30, 2007 1.870 1.870 1.810 1.820 73,410 -0.03(-1.62%)
Mar 29, 2007 1.900 1.900 1.810 1.850 51,032 -0.01(-0.54%)
Mar 28, 2007 1.900 1.900 1.820 1.860 48,732 +0.01(+0.54%)
Mar 27, 2007 1.900 1.910 1.850 1.850 175,075 -0.03(-1.60%)
Mar 26, 2007 1.850 1.890 1.810 1.880 110,412 +0.08(+4.44%)
Mar 23, 2007 1.760 1.810 1.730 1.800 32,075 +0.03(+1.69%)
Mar 22, 2007 1.830 1.840 1.720 1.770 57,800 -0.06(-3.28%)
Mar 21, 2007 1.830 1.830 1.780 1.830 57,592 +0.01(+0.55%)
Mar 20, 2007 1.850 1.860 1.790 1.820 145,550 -0.01(-0.55%)
Mar 19, 2007 1.850 1.850 1.760 1.830 99,185 +0.04(+2.23%)
Mar 16, 2007 1.800 1.800 1.750 1.790 48,800 +0.04(+2.29%)
Mar 15, 2007 1.750 1.860 1.750 1.750 80,425 +0.05(+2.94%)
Mar 14, 2007 1.750 1.750 1.650 1.700 281,943 -0.08(-4.49%)
Mar 13, 2007 1.860 1.860 1.770 1.780 86,245 -0.08(-4.30%)
Mar 12, 2007 1.840 1.980 1.820 1.860 198,948 +0.06(+3.33%)
Mar 09, 2007 1.850 1.880 1.750 1.800 238,800 -0.04(-2.17%)
Mar 08, 2007 1.790 1.860 1.790 1.840 141,710 +0.04(+2.22%)
Mar 07, 2007 1.830 1.840 1.800 1.800 124,927 -0.03(-1.64%)
Mar 06, 2007 1.790 1.840 1.790 1.830 160,806 +0.11(+6.40%)
Mar 05, 2007 1.760 1.790 1.650 1.720 283,720 -0.08(-4.44%)
Mar 02, 2007 1.800 1.840 1.750 1.800 478,900 -0.16(-8.16%)
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.