Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2010 1.140 1.200 1.100 1.180 227,000 +0.04(+3.51%)
Oct 28, 2010 1.080 1.140 1.070 1.140 131,688 +0.05(+4.59%)
Oct 27, 2010 1.090 1.110 1.090 1.090 104,475 -0.05(-4.39%)
Oct 25, 2010 1.130 1.140 1.100 1.140 80,067 +0.00(+0.00%)
Oct 22, 2010 1.140 1.150 1.100 1.140 51,775 +0.04(+3.64%)
Oct 21, 2010 1.150 1.150 1.090 1.100 77,330 -0.02(-1.79%)
Oct 20, 2010 1.080 1.140 1.080 1.120 79,616 +0.02(+1.82%)
Oct 19, 2010 1.140 1.150 1.090 1.100 220,589 -0.07(-5.98%)
Oct 18, 2010 1.190 1.190 1.160 1.170 121,450 -0.06(-4.88%)
Oct 15, 2010 1.220 1.230 1.160 1.230 108,145 +0.00(+0.00%)
Oct 14, 2010 1.240 1.240 1.190 1.230 111,620 +0.03(+2.50%)
Oct 13, 2010 1.180 1.230 1.150 1.200 128,357 +0.02(+1.69%)
Oct 12, 2010 1.160 1.200 1.160 1.180 53,836 -0.02(-1.67%)
Oct 08, 2010 1.160 1.240 1.160 1.200 89,902 +0.06(+5.26%)
Oct 07, 2010 1.220 1.240 1.140 1.140 80,380 -0.05(-4.20%)
Oct 06, 2010 1.170 1.240 1.150 1.190 200,906 +0.01(+0.85%)
Oct 05, 2010 1.110 1.180 1.100 1.180 161,570 +0.10(+9.26%)
Oct 04, 2010 1.150 1.160 1.080 1.080 75,359 -0.06(-5.26%)
Oct 01, 2010 1.100 1.150 1.080 1.140 200,305 +0.04(+3.64%)
Sep 30, 2010 1.130 1.130 1.070 1.100 103,075 -0.03(-2.65%)
Sep 29, 2010 1.140 1.140 1.100 1.130 118,750 +0.02(+1.80%)
Sep 28, 2010 1.090 1.150 1.090 1.110 152,500 +0.03(+2.78%)
Sep 27, 2010 1.120 1.140 1.050 1.080 134,820 -0.04(-3.57%)
Sep 24, 2010 1.130 1.140 1.060 1.120 168,206 -0.01(-0.88%)
Sep 23, 2010 1.160 1.160 1.100 1.130 71,866 -0.01(-0.88%)
Sep 22, 2010 1.130 1.170 1.120 1.140 161,780 -0.01(-0.87%)
Sep 21, 2010 1.160 1.170 1.090 1.150 107,300 -0.01(-0.86%)
Sep 20, 2010 1.160 1.160 1.150 1.160 131,842 +0.00(+0.00%)
Sep 17, 2010 1.170 1.170 1.130 1.160 112,150 -0.01(-0.85%)
Sep 15, 2010 1.180 1.180 1.130 1.170 77,120 -0.01(-0.85%)
Sep 14, 2010 1.120 1.180 1.120 1.180 147,418 +0.06(+5.36%)
Sep 13, 2010 1.090 1.120 1.050 1.120 245,328 +0.03(+2.75%)
Sep 10, 2010 1.070 1.090 1.060 1.090 62,245 +0.02(+1.87%)
Sep 09, 2010 1.050 1.090 1.050 1.070 56,526 +0.01(+0.94%)
Sep 08, 2010 1.090 1.110 1.060 1.060 87,172 -0.02(-1.85%)
Sep 07, 2010 1.080 1.100 1.070 1.080 62,214 +0.02(+1.89%)
Sep 03, 2010 1.080 1.100 1.040 1.060 172,380 -0.02(-1.85%)
Sep 02, 2010 1.090 1.090 1.050 1.080 122,999 -0.01(-0.92%)
Sep 01, 2010 1.090 1.100 1.060 1.090 45,100 +0.00(+0.00%)
Aug 31, 2010 1.060 1.090 1.040 1.090 54,150 +0.04(+3.81%)
Aug 30, 2010 1.040 1.050 1.020 1.050 60,153 -0.01(-0.94%)
Aug 27, 2010 1.050 1.070 1.010 1.060 33,700 +0.01(+0.95%)
Aug 26, 2010 0.9900 1.080 0.9800 1.050 203,591 +0.05(+5.00%)
Aug 25, 2010 0.9300 1.010 0.9200 1.000 168,154 +0.07(+7.53%)
Aug 24, 2010 0.9300 0.9400 0.9100 0.9300 84,454 -0.02(-2.11%)
Aug 23, 2010 0.9300 0.9600 0.9100 0.9500 67,160 +0.03(+3.26%)
Aug 20, 2010 0.9500 0.9800 0.9100 0.9200 100,229 -0.03(-3.16%)
Aug 19, 2010 0.9700 0.9700 0.9500 0.9500 48,800 -0.01(-1.04%)
Aug 18, 2010 0.9500 0.9600 0.9500 0.9600 54,133 -0.01(-1.03%)
Aug 17, 2010 0.9400 0.9700 0.9400 0.9700 31,635 +0.04(+4.30%)
Aug 16, 2010 0.9600 0.9900 0.9300 0.9300 36,750 -0.04(-4.12%)
Aug 13, 2010 0.9400 0.9700 0.9400 0.9700 26,650 +0.02(+2.11%)
Aug 12, 2010 0.9500 0.9500 0.9400 0.9500 29,236 +0.00(+0.00%)
Aug 11, 2010 0.9800 0.9800 0.9400 0.9500 35,286 -0.02(-2.06%)
Aug 10, 2010 0.9500 0.9800 0.9500 0.9700 39,130 +0.01(+1.04%)
Aug 09, 2010 0.9700 0.9900 0.9500 0.9600 57,425 +0.01(+1.05%)
Aug 06, 2010 0.9600 1.000 0.9500 0.9500 51,386 -0.02(-2.06%)
Aug 05, 2010 0.9400 1.010 0.9400 0.9700 112,815 +0.05(+5.43%)
Aug 04, 2010 0.9000 0.9300 0.9000 0.9200 42,803 +0.01(+1.10%)
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.