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, 2021 0.8000 0.8000 0.7900 0.8000 112,144 +0.01(+1.27%)
May 28, 2021 0.7600 0.7900 0.7600 0.7900 168,583 +0.03(+3.95%)
May 27, 2021 0.7200 0.7700 0.7200 0.7600 208,791 +0.02(+2.70%)
May 26, 2021 0.7300 0.7400 0.7200 0.7400 187,577 +0.02(+2.78%)
May 25, 2021 0.7200 0.7400 0.7000 0.7200 334,490 +0.00(+0.00%)
May 21, 2021 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 20, 2021 0.7100 0.7300 0.7100 0.7200 100,058 +0.01(+1.41%)
May 19, 2021 0.7200 0.7300 0.7000 0.7100 263,191 -0.01(-1.39%)
May 18, 2021 0.7800 0.7800 0.7200 0.7200 290,027 -0.03(-4.00%)
May 17, 2021 0.7000 0.7600 0.7000 0.7500 694,221 +0.04(+5.63%)
May 14, 2021 0.7000 0.7200 0.6900 0.7100 113,504 +0.01(+1.43%)
May 13, 2021 0.6900 0.7050 0.6600 0.7000 171,561 +0.00(+0.00%)
May 12, 2021 0.7100 0.7200 0.6800 0.7000 200,339 -0.02(-2.78%)
May 11, 2021 0.7100 0.7200 0.7000 0.7200 123,770 -0.01(-1.37%)
May 10, 2021 0.7500 0.7500 0.7100 0.7300 513,545 +0.00(+0.00%)
May 07, 2021 0.7200 0.7400 0.7100 0.7300 217,839 +0.01(+1.39%)
May 06, 2021 0.6900 0.7300 0.6800 0.7200 353,439 +0.04(+5.88%)
May 05, 2021 0.6900 0.7000 0.6700 0.6800 147,390 +0.00(+0.00%)
May 04, 2021 0.7100 0.7100 0.6800 0.6800 266,485 -0.03(-4.23%)
May 03, 2021 0.6900 0.7100 0.6700 0.7100 374,800 +0.05(+7.58%)
Apr 30, 2021 0.7100 0.7100 0.6300 0.6600 267,891 -0.04(-5.71%)
Apr 29, 2021 0.7100 0.7100 0.6900 0.7000 125,721 -0.01(-1.41%)
Apr 28, 2021 0.7300 0.7300 0.6900 0.7100 150,502 -0.01(-1.39%)
Apr 27, 2021 0.7100 0.7300 0.6900 0.7200 193,066 +0.03(+4.35%)
Apr 26, 2021 0.7300 0.7300 0.6900 0.6900 209,779 -0.04(-5.48%)
Apr 23, 2021 0.7500 0.7500 0.7100 0.7300 223,042 +0.00(+0.00%)
Apr 22, 2021 0.7200 0.7650 0.7200 0.7300 440,579 -0.02(-2.67%)
Apr 21, 2021 0.7700 0.7700 0.7100 0.7500 727,250 +0.00(+0.00%)
Apr 20, 2021 0.7500 0.7700 0.7400 0.7500 89,709 +0.00(+0.00%)
Apr 19, 2021 0.7700 0.7800 0.7400 0.7500 230,150 -0.02(-2.60%)
Apr 16, 2021 0.7900 0.7900 0.7600 0.7700 396,897 -0.02(-2.53%)
Apr 15, 2021 0.8000 0.8000 0.7900 0.7900 250,340 +0.02(+2.60%)
Apr 14, 2021 0.8000 0.8000 0.7700 0.7700 170,065 -0.04(-4.94%)
Apr 13, 2021 0.8100 0.8400 0.7900 0.8100 187,004 +0.01(+1.25%)
Apr 12, 2021 0.8200 0.8400 0.7900 0.8000 111,802 -0.03(-3.61%)
Apr 09, 2021 0.8300 0.8600 0.7700 0.8300 291,961 -0.03(-3.49%)
Apr 08, 2021 0.8200 0.8700 0.8200 0.8600 292,892 +0.06(+7.50%)
Apr 07, 2021 0.8100 0.8200 0.7800 0.8000 209,717 +0.00(+0.00%)
Apr 06, 2021 0.7500 0.8000 0.7500 0.8000 391,727 +0.06(+8.11%)
Apr 05, 2021 0.7600 0.7700 0.7100 0.7400 235,817 -0.02(-2.63%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 +0.03(+4.11%)
Mar 31, 2021 0.6800 0.7500 0.6700 0.7300 242,929 +0.06(+8.96%)
Mar 30, 2021 0.7000 0.7000 0.6700 0.6700 184,710 -0.03(-4.29%)
Mar 29, 2021 0.7100 0.7300 0.6700 0.7000 128,234 -0.03(-4.11%)
Mar 26, 2021 0.7200 0.7400 0.7200 0.7300 88,739 +0.02(+2.82%)
Mar 25, 2021 0.7000 0.7200 0.6800 0.7100 262,632 +0.00(+0.00%)
Mar 24, 2021 0.7200 0.7300 0.6700 0.7100 561,083 +0.00(+0.00%)
Mar 23, 2021 0.7800 0.7800 0.6800 0.7100 1,129,195 -0.07(-8.97%)
Mar 22, 2021 0.8600 0.8600 0.7800 0.7800 541,566 -0.06(-7.14%)
Mar 19, 2021 0.8300 0.8500 0.8100 0.8400 173,516 +0.02(+2.44%)
Mar 18, 2021 0.8600 0.8600 0.8100 0.8200 430,464 -0.04(-4.65%)
Mar 17, 2021 0.8100 0.8700 0.7800 0.8600 378,448 +0.07(+8.86%)
Mar 16, 2021 0.8100 0.8200 0.7900 0.7900 178,320 -0.03(-3.66%)
Mar 15, 2021 0.8400 0.8400 0.7900 0.8200 463,165 +0.00(+0.00%)
Mar 12, 2021 0.8100 0.8400 0.8100 0.8200 257,291 -0.04(-4.65%)
Mar 11, 2021 0.8500 0.8600 0.8200 0.8600 198,357 +0.01(+1.18%)
Mar 10, 2021 0.8700 0.8700 0.8300 0.8500 191,139 +0.01(+1.19%)
Mar 09, 2021 0.8600 0.8900 0.8300 0.8400 321,768 +0.04(+5.00%)
Mar 08, 2021 0.8200 0.8200 0.7600 0.8000 435,325 +0.01(+1.27%)
Mar 05, 2021 0.8000 0.8400 0.7500 0.7900 672,014 -0.03(-3.66%)
Mar 04, 2021 0.8500 0.8900 0.7800 0.8200 646,112 -0.04(-4.65%)
Mar 03, 2021 0.8800 0.9000 0.8600 0.8600 347,507 -0.04(-4.44%)
Mar 02, 2021 0.8800 0.9200 0.8800 0.9000 259,495 +0.01(+1.12%)
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.