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, 2010 1.110 1.130 1.080 1.080 27,131 -0.05(-4.42%)
May 28, 2010 1.130 1.170 1.110 1.130 94,249 -0.04(-3.42%)
May 27, 2010 1.200 1.200 1.170 1.170 42,100 -0.02(-1.68%)
May 26, 2010 1.100 1.200 1.100 1.190 85,746 +0.07(+6.25%)
May 25, 2010 1.080 1.130 1.060 1.120 103,502 +0.06(+5.66%)
May 21, 2010 1.110 1.150 1.060 1.060 150,983 -0.07(-6.19%)
May 20, 2010 1.140 1.180 1.110 1.130 231,469 -0.01(-0.88%)
May 19, 2010 1.150 1.170 1.110 1.140 125,479 -0.10(-8.06%)
May 18, 2010 1.160 1.240 1.160 1.240 94,100 +0.01(+0.81%)
May 17, 2010 1.200 1.250 1.170 1.230 165,896 -0.04(-3.15%)
May 14, 2010 1.310 1.310 1.230 1.270 94,360 -0.01(-0.78%)
May 13, 2010 1.310 1.310 1.250 1.280 101,297 -0.03(-2.29%)
May 12, 2010 1.250 1.340 1.250 1.310 215,368 +0.02(+1.55%)
May 11, 2010 1.260 1.290 1.260 1.290 216,135 +0.05(+4.03%)
May 10, 2010 1.290 1.290 1.230 1.240 190,369 +0.04(+3.33%)
May 07, 2010 1.230 1.250 1.160 1.200 276,827 +0.09(+8.11%)
May 06, 2010 1.230 1.260 1.090 1.110 238,008 -0.10(-8.26%)
May 05, 2010 1.190 1.220 1.180 1.210 140,580 +0.01(+0.83%)
May 04, 2010 1.240 1.270 1.170 1.200 312,812 -0.01(-0.83%)
May 03, 2010 1.200 1.210 1.150 1.210 73,705 +0.01(+0.83%)
Apr 30, 2010 1.180 1.200 1.160 1.200 107,700 +0.05(+4.35%)
Apr 29, 2010 1.140 1.180 1.140 1.150 100,930 +0.01(+0.88%)
Apr 28, 2010 1.120 1.140 1.080 1.140 67,680 +0.00(+0.00%)
Apr 27, 2010 1.140 1.150 1.100 1.140 65,920 +0.02(+1.79%)
Apr 26, 2010 1.100 1.140 1.080 1.120 89,469 +0.02(+1.82%)
Apr 23, 2010 1.080 1.100 1.050 1.100 88,389 +0.03(+2.80%)
Apr 22, 2010 1.020 1.070 1.000 1.070 92,700 +0.04(+3.88%)
Apr 21, 2010 1.020 1.070 1.020 1.030 46,250 +0.03(+3.00%)
Apr 20, 2010 1.050 1.090 1.000 1.000 71,920 -0.03(-2.91%)
Apr 19, 2010 1.020 1.060 1.010 1.030 48,258 -0.03(-2.83%)
Apr 16, 2010 1.060 1.070 1.020 1.060 58,700 +0.00(+0.00%)
Apr 15, 2010 1.050 1.090 1.040 1.060 50,400 +0.02(+1.92%)
Apr 14, 2010 1.060 1.090 1.040 1.040 92,405 +0.00(+0.00%)
Apr 13, 2010 1.060 1.060 1.040 1.040 34,395 -0.03(-2.80%)
Apr 12, 2010 1.080 1.100 1.070 1.070 99,950 -0.01(-0.93%)
Apr 09, 2010 1.090 1.090 1.060 1.080 173,458 -0.02(-1.82%)
Apr 08, 2010 1.120 1.120 1.090 1.100 82,753 -0.01(-0.90%)
Apr 07, 2010 1.070 1.110 1.070 1.110 82,916 +0.06(+5.71%)
Apr 06, 2010 1.110 1.130 1.050 1.050 87,132 -0.04(-3.67%)
Apr 05, 2010 1.030 1.090 1.030 1.090 117,941 +0.04(+3.81%)
Apr 01, 2010 1.050 1.050 1.050 0 -0.02(-1.87%)
Mar 31, 2010 1.040 1.070 1.040 1.070 49,237 +0.03(+2.88%)
Mar 30, 2010 1.040 1.050 1.040 1.040 53,890 -0.01(-0.95%)
Mar 29, 2010 1.040 1.070 1.020 1.050 112,700 +0.01(+0.96%)
Mar 26, 2010 1.080 1.090 1.040 1.040 89,400 -0.03(-2.80%)
Mar 25, 2010 1.060 1.070 1.060 1.070 29,084 +0.01(+0.94%)
Mar 24, 2010 1.090 1.090 1.060 1.060 83,850 -0.04(-3.64%)
Mar 23, 2010 1.100 1.120 1.080 1.100 83,166 -0.03(-2.65%)
Mar 22, 2010 1.140 1.140 1.100 1.130 131,681 -0.02(-1.74%)
Mar 19, 2010 1.170 1.170 1.110 1.150 68,225 -0.04(-3.36%)
Mar 18, 2010 1.190 1.200 1.170 1.190 91,586 +0.01(+0.85%)
Mar 17, 2010 1.190 1.200 1.180 1.180 112,060 -0.01(-0.84%)
Mar 16, 2010 1.120 1.190 1.120 1.190 135,860 +0.09(+8.18%)
Mar 15, 2010 1.120 1.110 1.100 1.100 25,930 -0.01(-0.90%)
Mar 12, 2010 1.130 1.140 1.090 1.110 18,315 +0.00(+0.00%)
Mar 11, 2010 1.130 1.170 1.110 1.110 38,375 -0.01(-0.89%)
Mar 10, 2010 1.190 1.190 1.120 1.120 36,100 -0.03(-2.61%)
Mar 09, 2010 1.150 1.170 1.130 1.150 34,457 -0.04(-3.36%)
Mar 08, 2010 1.160 1.190 1.150 1.190 52,810 +0.05(+4.39%)
Mar 05, 2010 1.140 1.170 1.130 1.140 55,444 -0.01(-0.87%)
Mar 04, 2010 1.100 1.150 1.100 1.150 29,000 +0.03(+2.68%)
Mar 03, 2010 1.120 1.190 1.120 1.120 67,825 +0.00(+0.00%)
Mar 02, 2010 1.090 1.130 1.080 1.120 26,888 +0.06(+5.66%)
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.