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

Impact Silver Corp (TSV: IPT )

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 28, 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 (%)
Mar 28, 2024 0.2100 0 +0.00(+0.00%)
Mar 27, 2024 0.1950 0.2100 0.1950 0.2100 396,334 +0.01(+5.00%)
Mar 26, 2024 0.1900 0.2000 0.1900 0.2000 423,901 +0.01(+2.56%)
Mar 25, 2024 0.2000 0.2000 0.1900 0.1950 306,175 -0.01(-2.50%)
Mar 22, 2024 0.1950 0.2000 0.1950 0.2000 101,500 +0.00(+0.00%)
Mar 21, 2024 0.2000 0.2100 0.1950 0.2000 611,550 -0.00(-2.44%)
Mar 20, 2024 0.2000 0.2050 0.2000 0.2050 245,716 +0.01(+5.13%)
Mar 19, 2024 0.2000 0.2000 0.1900 0.1950 65,095 -0.01(-2.50%)
Mar 18, 2024 0.2000 0.2100 0.2000 0.2000 338,666 +0.00(+0.00%)
Mar 15, 2024 0.1950 0.2050 0.1950 0.2000 276,000 +0.01(+5.26%)
Mar 14, 2024 0.1950 0.1950 0.1900 0.1900 103,558 -0.01(-5.00%)
Mar 13, 2024 0.1800 0.2100 0.1800 0.2000 437,900 +0.02(+11.11%)
Mar 12, 2024 0.1800 0.1850 0.1700 0.1800 386,442 -0.01(-5.26%)
Mar 11, 2024 0.1900 0.1950 0.1850 0.1900 286,828 +0.00(+0.00%)
Mar 08, 2024 0.1900 0.1950 0.1900 0.1900 165,914 +0.00(+0.00%)
Mar 07, 2024 0.1900 0.1900 0.1850 0.1900 108,000 -0.01(-2.56%)
Mar 06, 2024 0.1900 0.2000 0.1900 0.1950 559,653 +0.01(+5.41%)
Mar 05, 2024 0.1950 0.1950 0.1850 0.1850 153,254 -0.01(-2.63%)
Mar 04, 2024 0.1850 0.1950 0.1700 0.1900 584,633 +0.02(+11.76%)
Mar 01, 2024 0.1550 0.1700 0.1550 0.1700 356,463 +0.02(+9.68%)
Feb 29, 2024 0.1500 0.1600 0.1500 0.1550 216,867 +0.01(+3.33%)
Feb 28, 2024 0.1500 0.1550 0.1500 0.1500 30,236 +0.00(+0.00%)
Feb 27, 2024 0.1500 0.1500 0.1500 0.1500 93,650 +0.00(+0.00%)
Feb 26, 2024 0.1450 0.1550 0.1450 0.1500 63,097 +0.01(+3.45%)
Feb 23, 2024 0.1500 0.1500 0.1400 0.1450 361,800 +0.00(+0.00%)
Feb 22, 2024 0.1500 0.1500 0.1450 0.1450 78,756 -0.01(-6.45%)
Feb 21, 2024 0.1550 0.1550 0.1500 0.1550 205,300 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1650 0.1550 0.1550 129,493 -0.01(-6.06%)
Feb 16, 2024 0.1650 0 -0.01(-2.94%)
Feb 15, 2024 0.1550 0.1700 0.1550 0.1700 145,400 +0.02(+9.68%)
Feb 14, 2024 0.1500 0.1550 0.1500 0.1550 122,730 +0.00(+0.00%)
Feb 13, 2024 0.1600 0.1600 0.1500 0.1550 402,956 -0.01(-6.06%)
Feb 12, 2024 0.1600 0.1650 0.1600 0.1650 85,092 +0.00(+0.00%)
Feb 09, 2024 0.1600 0.1650 0.1600 0.1650 83,500 +0.00(+0.00%)
Feb 08, 2024 0.1650 0.1650 0.1600 0.1650 26,100 +0.00(+0.00%)
Feb 07, 2024 0.1600 0.1650 0.1600 0.1650 99,400 +0.00(+0.00%)
Feb 06, 2024 0.1650 0.1650 0.1650 0.1650 63,100 -0.01(-2.94%)
Feb 05, 2024 0.1700 0.1700 0.1700 0.1700 45,641 +0.00(+0.00%)
Feb 02, 2024 0.1850 0.1850 0.1700 0.1700 163,040 -0.01(-5.56%)
Feb 01, 2024 0.1750 0.1800 0.1750 0.1800 114,657 +0.01(+5.88%)
Jan 31, 2024 0.1750 0.1800 0.1700 0.1700 98,000 -0.00(-2.86%)
Jan 30, 2024 0.1750 0.1800 0.1750 0.1750 98,990 +0.00(+0.00%)
Jan 29, 2024 0.1750 0.1800 0.1750 0.1750 69,172 +0.00(+0.00%)
Jan 26, 2024 0.1750 0.1750 0.1750 0.1750 6,700 -0.01(-2.78%)
Jan 25, 2024 0.1750 0.1800 0.1750 0.1800 44,110 +0.00(+0.00%)
Jan 24, 2024 0.1800 0.1800 0.1800 0.1800 33,333 -0.01(-2.70%)
Jan 23, 2024 0.1750 0.1950 0.1750 0.1850 83,120 +0.01(+2.78%)
Jan 22, 2024 0.1700 0.1800 0.1700 0.1800 78,900 +0.01(+5.88%)
Jan 19, 2024 0.1800 0.1800 0.1700 0.1700 10,700 -0.00(-2.86%)
Jan 18, 2024 0.1750 0.1800 0.1750 0.1750 64,415 -0.01(-2.78%)
Jan 17, 2024 0.1750 0.1850 0.1750 0.1800 77,645 +0.00(+0.00%)
Jan 16, 2024 0.1900 0.1900 0.1750 0.1800 87,365 -0.01(-2.70%)
Jan 15, 2024 0.1850 0.1900 0.1850 0.1850 75,200 +0.00(+0.00%)
Jan 12, 2024 0.1850 0.1900 0.1850 0.1850 90,800 +0.01(+5.71%)
Jan 11, 2024 0.1800 0.1800 0.1750 0.1750 177,791 -0.01(-2.78%)
Jan 10, 2024 0.1850 0.1850 0.1800 0.1800 128,117 -0.01(-2.70%)
Jan 09, 2024 0.1950 0.1950 0.1850 0.1850 104,378 -0.01(-2.63%)
Jan 08, 2024 0.1950 0.1950 0.1850 0.1900 91,335 -0.01(-2.56%)
Jan 05, 2024 0.1900 0.2000 0.1900 0.1950 66,641 +0.01(+2.63%)
Jan 04, 2024 0.1850 0.1900 0.1850 0.1900 99,727 +0.01(+2.70%)
Jan 03, 2024 0.2000 0.2000 0.1850 0.1850 216,171 -0.01(-5.13%)
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.