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

Impact Silver Corp (OP: ISVLF )

0.2000 +0.0267 (+15.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1733 0.2001 0.1700 0.2000 480,680 +0.03(+15.41%)
Oct 17, 2024 0.1712 0.1733 0.1687 0.1733 121,835 +0.01(+3.71%)
Oct 16, 2024 0.1785 0.1816 0.1600 0.1671 458,847 -0.01(-3.13%)
Oct 15, 2024 0.1752 0.1758 0.1700 0.1725 158,856 +0.00(+1.47%)
Oct 14, 2024 0.1800 0.1835 0.1700 0.1700 52,002 -0.00(-1.62%)
Oct 11, 2024 0.1867 0.1885 0.1680 0.1728 464,407 -0.01(-7.45%)
Oct 10, 2024 0.1837 0.1928 0.1652 0.1867 461,994 +0.02(+13.08%)
Oct 09, 2024 0.1900 0.1900 0.1651 0.1651 25,159 -0.01(-3.45%)
Oct 08, 2024 0.1752 0.1765 0.1667 0.1710 131,346 -0.00(-2.40%)
Oct 07, 2024 0.1816 0.1855 0.1751 0.1752 146,685 -0.02(-9.50%)
Oct 04, 2024 0.1799 0.1980 0.1799 0.1936 268,703 +0.01(+4.42%)
Oct 03, 2024 0.1747 0.1854 0.1720 0.1854 342,011 +0.01(+4.16%)
Oct 02, 2024 0.1890 0.1890 0.1780 0.1780 208,699 -0.01(-7.44%)
Oct 01, 2024 0.1898 0.1923 0.1780 0.1923 140,065 +0.01(+7.91%)
Sep 30, 2024 0.1800 0.1854 0.1782 0.1782 65,500 -0.01(-4.96%)
Sep 27, 2024 0.1916 0.2131 0.1856 0.1875 171,881 -0.01(-5.78%)
Sep 26, 2024 0.1900 0.2045 0.1886 0.1990 280,669 +0.01(+6.42%)
Sep 25, 2024 0.1898 0.1900 0.1790 0.1870 301,842 +0.00(+0.48%)
Sep 24, 2024 0.1610 0.1880 0.1610 0.1861 468,134 +0.02(+14.45%)
Sep 23, 2024 0.1665 0.1720 0.1610 0.1626 78,206 -0.00(-1.93%)
Sep 20, 2024 0.1715 0.1763 0.1618 0.1658 194,742 -0.01(-4.00%)
Sep 19, 2024 0.1710 0.1775 0.1579 0.1727 339,527 +0.01(+6.93%)
Sep 18, 2024 0.1683 0.1725 0.1615 0.1615 262,961 -0.01(-4.44%)
Sep 17, 2024 0.1800 0.1800 0.1650 0.1690 81,862 -0.00(-0.59%)
Sep 16, 2024 0.1659 0.1725 0.1659 0.1700 219,050 +0.00(+1.25%)
Sep 13, 2024 0.1733 0.1733 0.1600 0.1679 204,556 -0.00(-0.53%)
Sep 12, 2024 0.1430 0.1720 0.1430 0.1688 218,065 +0.02(+15.70%)
Sep 11, 2024 0.1438 0.1472 0.1426 0.1459 156,795 +0.00(+0.62%)
Sep 10, 2024 0.1472 0.1472 0.1392 0.1450 55,450 -0.00(-1.36%)
Sep 09, 2024 0.1455 0.1614 0.1400 0.1470 46,025 +0.01(+3.89%)
Sep 06, 2024 0.1500 0.1500 0.1362 0.1415 242,400 -0.01(-8.89%)
Sep 05, 2024 0.1550 0.1560 0.1510 0.1553 171,498 +0.00(+1.97%)
Sep 04, 2024 0.1464 0.1562 0.1450 0.1523 296,453 +0.00(+2.77%)
Sep 03, 2024 0.1510 0.1600 0.1411 0.1482 507,970 -0.01(-3.52%)
Aug 30, 2024 0.1565 0.1565 0.1510 0.1536 228,236 -0.00(-2.10%)
Aug 29, 2024 0.1640 0.1642 0.1554 0.1569 327,206 -0.00(-0.06%)
Aug 28, 2024 0.1600 0.1616 0.1500 0.1570 519,409 -0.01(-5.54%)
Aug 27, 2024 0.1693 0.1700 0.1600 0.1662 311,339 -0.00(-2.24%)
Aug 26, 2024 0.1640 0.1720 0.1606 0.1700 150,637 -0.00(-0.47%)
Aug 23, 2024 0.1600 0.1733 0.1600 0.1708 145,594 +0.01(+6.35%)
Aug 22, 2024 0.1663 0.1736 0.1600 0.1606 89,030 -0.00(-2.67%)
Aug 21, 2024 0.1663 0.1720 0.1600 0.1650 71,639 -0.00(-0.60%)
Aug 20, 2024 0.1859 0.1859 0.1659 0.1660 289,116 -0.01(-6.43%)
Aug 19, 2024 0.1652 0.1823 0.1610 0.1774 190,198 +0.01(+5.28%)
Aug 16, 2024 0.1728 0.1728 0.1599 0.1685 606,091 -0.00(-2.43%)
Aug 15, 2024 0.1668 0.1792 0.1641 0.1727 108,548 +0.01(+3.04%)
Aug 14, 2024 0.1671 0.1730 0.1600 0.1676 223,150 -0.01(-5.04%)
Aug 13, 2024 0.1628 0.1765 0.1520 0.1765 315,956 +0.01(+6.13%)
Aug 12, 2024 0.1593 0.1736 0.1569 0.1663 168,493 +0.00(+1.71%)
Aug 09, 2024 0.1616 0.1670 0.1522 0.1635 188,652 +0.01(+5.96%)
Aug 08, 2024 0.1565 0.1670 0.1460 0.1543 156,860 +0.01(+7.08%)
Aug 07, 2024 0.1670 0.1670 0.1441 0.1441 304,816 -0.02(-11.76%)
Aug 06, 2024 0.1549 0.1695 0.1524 0.1633 94,644 +0.01(+4.15%)
Aug 05, 2024 0.1601 0.1683 0.1500 0.1568 223,086 -0.01(-7.71%)
Aug 02, 2024 0.1900 0.1900 0.1565 0.1699 268,117 -0.02(-9.63%)
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.