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 30, 2008 1.020 1.080 1.020 1.050 81,220 -0.04(-3.67%)
May 29, 2008 1.090 1.120 1.060 1.090 54,660 -0.01(-0.91%)
May 28, 2008 1.110 1.110 1.090 1.100 41,070 -0.01(-0.90%)
May 27, 2008 1.140 1.140 1.080 1.110 70,710 -0.04(-3.48%)
May 26, 2008 1.100 1.170 1.100 1.150 38,206 +0.07(+6.48%)
May 23, 2008 1.080 1.120 1.080 1.080 26,900 +0.02(+1.89%)
May 22, 2008 1.060 1.100 1.040 1.060 58,404 +0.01(+0.95%)
May 21, 2008 1.060 1.100 1.050 1.050 96,298 -0.01(-0.94%)
May 20, 2008 1.080 1.100 1.050 1.060 138,485 +0.05(+4.95%)
May 19, 2008 1.040 1.060 1.000 1.010 128,375 +0.00(+0.00%)
May 16, 2008 1.040 1.060 1.000 1.010 128,375 +0.00(+0.00%)
May 15, 2008 1.030 1.040 0.9900 1.010 248,000 -0.06(-5.61%)
May 14, 2008 1.110 1.110 1.070 1.070 42,674 -0.04(-3.60%)
May 13, 2008 1.110 1.110 1.080 1.110 89,600 +0.00(+0.00%)
May 12, 2008 1.080 1.140 1.080 1.110 262,692 +0.01(+0.91%)
May 09, 2008 1.060 1.110 1.060 1.100 236,430 +0.05(+4.76%)
May 08, 2008 1.020 1.050 1.010 1.050 127,299 +0.01(+0.96%)
May 07, 2008 1.020 1.100 0.9800 1.040 164,750 +0.02(+1.96%)
May 06, 2008 1.080 1.110 1.020 1.020 204,390 -0.05(-4.67%)
May 05, 2008 1.160 1.170 1.050 1.070 345,811 -0.09(-7.76%)
May 02, 2008 1.190 1.200 1.160 1.160 403,616 -0.09(-7.20%)
May 01, 2008 1.250 1.290 1.250 1.250 71,374 -0.02(-1.57%)
Apr 30, 2008 1.250 1.290 1.220 1.270 37,000 +0.00(+0.00%)
Apr 29, 2008 1.310 1.320 1.220 1.270 103,995 -0.05(-3.79%)
Apr 28, 2008 1.310 1.320 1.300 1.320 52,050 +0.01(+0.76%)
Apr 25, 2008 1.250 1.360 1.230 1.310 68,110 +0.09(+7.38%)
Apr 24, 2008 1.270 1.300 1.210 1.220 109,226 -0.04(-3.17%)
Apr 23, 2008 1.300 1.340 1.260 1.260 112,660 -0.05(-3.82%)
Apr 22, 2008 1.370 1.390 1.300 1.310 146,600 -0.02(-1.50%)
Apr 21, 2008 1.370 1.400 1.300 1.330 80,200 -0.02(-1.48%)
Apr 18, 2008 1.380 1.430 1.350 1.350 88,600 -0.15(-10.00%)
Apr 17, 2008 1.500 1.560 1.350 1.500 109,857 +0.05(+3.45%)
Apr 16, 2008 1.470 1.510 1.450 1.450 51,106 +0.03(+2.11%)
Apr 15, 2008 1.520 1.520 1.410 1.420 71,120 -0.10(-6.58%)
Apr 14, 2008 1.550 1.570 1.430 1.520 29,737 -0.08(-5.00%)
Apr 11, 2008 1.680 1.740 1.600 1.600 213,900 -0.09(-5.33%)
Apr 10, 2008 1.640 1.690 1.540 1.690 147,050 +0.05(+3.05%)
Apr 09, 2008 1.590 1.640 1.540 1.640 95,726 +0.14(+9.33%)
Apr 08, 2008 1.460 1.500 1.460 1.500 78,145 +0.02(+1.35%)
Apr 07, 2008 1.420 1.480 1.410 1.480 153,156 +0.01(+0.68%)
Apr 04, 2008 1.450 1.480 1.440 1.470 16,943 +0.02(+1.38%)
Apr 03, 2008 1.410 1.480 1.390 1.450 34,992 +0.05(+3.57%)
Apr 02, 2008 1.420 1.460 1.400 1.400 44,350 -0.02(-1.41%)
Apr 01, 2008 1.410 1.460 1.360 1.420 42,055 -0.06(-4.05%)
Mar 31, 2008 1.500 1.520 1.400 1.480 116,760 -0.01(-0.67%)
Mar 28, 2008 1.490 1.500 1.430 1.490 50,252 -0.04(-2.61%)
Mar 27, 2008 1.510 1.550 1.450 1.530 17,081 -0.04(-2.55%)
Mar 26, 2008 1.540 1.600 1.440 1.570 66,497 +0.03(+1.95%)
Mar 25, 2008 1.540 1.540 1.450 1.540 36,800 +0.08(+5.48%)
Mar 24, 2008 1.430 1.460 1.400 1.460 45,655 +0.02(+1.39%)
Mar 21, 2008 1.460 1.460 1.380 1.440 115,794 +0.00(+0.00%)
Mar 20, 2008 1.460 1.460 1.380 1.440 115,794 -0.10(-6.49%)
Mar 19, 2008 1.520 1.590 1.450 1.540 115,412 -0.06(-3.75%)
Mar 18, 2008 1.550 1.600 1.530 1.600 33,360 +0.07(+4.58%)
Mar 17, 2008 1.600 1.620 1.530 1.530 76,700 -0.09(-5.56%)
Mar 14, 2008 1.730 1.730 1.610 1.620 55,700 -0.11(-6.36%)
Mar 13, 2008 1.620 1.730 1.620 1.730 78,627 +0.13(+8.12%)
Mar 12, 2008 1.580 1.610 1.580 1.600 19,100 +0.00(+0.00%)
Mar 11, 2008 1.600 1.620 1.580 1.600 45,212 +0.00(+0.00%)
Mar 10, 2008 1.590 1.690 1.590 1.600 68,975 -0.04(-2.44%)
Mar 07, 2008 1.650 1.650 1.590 1.640 71,740 +0.00(+0.00%)
Mar 06, 2008 1.740 1.740 1.640 1.640 22,102 -0.10(-5.75%)
Mar 05, 2008 1.600 1.740 1.600 1.740 79,900 +0.14(+8.75%)
Mar 04, 2008 1.740 1.740 1.600 1.600 135,092 -0.12(-6.98%)
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.