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

Impact Silver Corp (TSV: IPT )

0.2650 -0.0250 (-8.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 30, 2020 0.9400 0.9600 0.8700 0.8800 520,499 -0.02(-2.22%)
Oct 29, 2020 0.9000 0.9400 0.8900 0.9000 289,950 -0.02(-2.17%)
Oct 28, 2020 0.9500 0.9700 0.9000 0.9200 330,401 -0.08(-8.00%)
Oct 27, 2020 0.9800 1.020 0.9800 1.000 172,999 +0.00(+0.00%)
Oct 26, 2020 0.9800 1.020 0.9700 1.000 176,805 +0.01(+1.01%)
Oct 23, 2020 0.9900 1.020 0.9800 0.9900 98,041 -0.03(-2.94%)
Oct 22, 2020 1.010 1.040 1.000 1.020 69,842 -0.03(-2.86%)
Oct 21, 2020 1.000 1.050 1.000 1.050 303,591 +0.05(+5.00%)
Oct 20, 2020 1.020 1.020 0.9900 1.000 252,656 -0.01(-0.99%)
Oct 19, 2020 1.040 1.040 1.000 1.010 286,683 -0.03(-2.88%)
Oct 16, 2020 1.060 1.100 0.9900 1.040 233,187 -0.02(-1.89%)
Oct 15, 2020 1.020 1.060 1.010 1.060 144,653 +0.01(+0.95%)
Oct 14, 2020 1.060 1.110 1.050 1.050 331,754 +0.00(+0.00%)
Oct 13, 2020 1.030 1.050 1.000 1.050 390,626 +0.04(+3.96%)
Oct 09, 2020 1.010 1.010 1.010 0 +0.05(+5.21%)
Oct 08, 2020 0.9700 0.9800 0.9500 0.9600 100,340 +0.02(+2.13%)
Oct 07, 2020 0.9800 0.9900 0.9100 0.9400 341,982 -0.02(-2.08%)
Oct 06, 2020 1.020 1.050 0.9600 0.9600 249,016 -0.05(-4.95%)
Oct 05, 2020 0.9700 1.020 0.9700 1.010 412,717 +0.04(+4.12%)
Oct 02, 2020 1.000 1.000 0.9500 0.9700 127,304 -0.01(-1.02%)
Oct 01, 2020 0.9900 1.020 0.9800 0.9800 459,658 +0.01(+1.03%)
Sep 30, 2020 0.9700 0.9900 0.9500 0.9700 130,310 -0.01(-1.02%)
Sep 29, 2020 0.9900 1.020 0.9600 0.9800 718,175 +0.02(+2.08%)
Sep 28, 2020 0.9600 0.9900 0.9400 0.9600 463,447 +0.04(+4.35%)
Sep 25, 2020 0.9000 0.9500 0.8800 0.9200 255,905 +0.02(+2.22%)
Sep 24, 2020 0.8500 0.9100 0.8400 0.9000 326,259 +0.05(+5.88%)
Sep 23, 2020 0.8500 0.8900 0.8300 0.8500 555,106 -0.07(-7.61%)
Sep 22, 2020 0.9600 0.9600 0.9100 0.9200 456,810 -0.03(-3.16%)
Sep 21, 2020 0.9600 0.9600 0.9000 0.9500 749,664 -0.05(-5.00%)
Sep 18, 2020 1.020 1.030 1.000 1.000 132,390 -0.02(-1.96%)
Sep 17, 2020 0.9600 1.030 0.9500 1.020 274,188 -0.03(-2.86%)
Sep 16, 2020 1.030 1.060 1.000 1.050 529,016 +0.04(+3.96%)
Sep 15, 2020 1.020 1.020 1.000 1.010 223,738 -0.01(-0.98%)
Sep 14, 2020 1.000 1.020 1.000 1.020 248,953 +0.05(+5.15%)
Sep 11, 2020 1.000 1.000 0.9500 0.9700 360,172 -0.05(-4.90%)
Sep 10, 2020 1.050 1.060 1.010 1.020 197,226 -0.02(-1.92%)
Sep 09, 2020 1.030 1.040 1.000 1.040 253,565 +0.03(+2.97%)
Sep 08, 2020 0.9600 1.040 0.9200 1.010 587,083 +0.03(+3.06%)
Sep 04, 2020 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
Sep 03, 2020 1.010 1.010 0.9300 0.9500 444,597 -0.06(-5.94%)
Sep 02, 2020 1.050 1.050 0.9600 1.010 413,858 -0.01(-0.98%)
Sep 01, 2020 1.110 1.110 1.000 1.020 618,025 -0.03(-2.86%)
Aug 31, 2020 1.020 1.060 1.000 1.050 584,730 +0.06(+6.06%)
Aug 28, 2020 0.9600 1.010 0.9400 0.9900 659,172 +0.06(+6.45%)
Aug 27, 2020 0.9500 0.9700 0.8800 0.9300 616,292 -0.01(-1.06%)
Aug 26, 2020 0.7600 0.9400 0.7600 0.9400 2,193,769 +0.16(+20.51%)
Aug 25, 2020 0.8400 0.8400 0.7800 0.7800 532,928 -0.05(-6.02%)
Aug 24, 2020 0.8800 0.9000 0.8300 0.8300 515,683 -0.04(-4.60%)
Aug 21, 2020 0.8700 0.8800 0.8400 0.8700 481,927 -0.01(-1.14%)
Aug 20, 2020 0.9000 0.9100 0.8600 0.8800 572,322 -0.01(-1.12%)
Aug 19, 2020 0.9400 0.9400 0.8500 0.8900 952,671 -0.03(-3.26%)
Aug 18, 2020 0.9600 0.9800 0.9000 0.9200 1,384,987 -0.02(-2.13%)
Aug 17, 2020 0.9800 0.9900 0.9300 0.9400 2,120,635 -0.02(-2.08%)
Aug 14, 2020 1.000 1.000 0.9300 0.9600 619,889 -0.04(-4.00%)
Aug 13, 2020 0.9500 1.060 0.9500 1.000 622,002 +0.06(+6.38%)
Aug 12, 2020 0.9500 0.9900 0.9200 0.9400 405,466 +0.02(+2.17%)
Aug 11, 2020 0.9100 0.9500 0.9000 0.9200 895,248 -0.09(-8.91%)
Aug 10, 2020 1.000 1.070 0.9900 1.010 685,997 +0.01(+1.00%)
Aug 07, 2020 1.060 1.060 0.9800 1.000 666,529 -0.08(-7.41%)
Aug 06, 2020 1.120 1.150 1.030 1.080 642,004 +0.00(+0.00%)
Aug 05, 2020 1.150 1.220 1.070 1.080 1,318,822 -0.02(-1.82%)
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.