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

Impact Silver Corp (TSV: IPT )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 10, 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 (%)
Nov 30, 2017 0.2950 0.2950 0.2850 0.2900 272,382 +0.00(+0.00%)
Nov 29, 2017 0.2950 0.3000 0.2900 0.2900 145,700 -0.02(-4.92%)
Nov 28, 2017 0.3000 0.3050 0.2950 0.3050 166,758 +0.01(+1.67%)
Nov 27, 2017 0.3150 0.3350 0.3000 0.3000 232,955 -0.02(-6.25%)
Nov 24, 2017 0.3250 0.3300 0.3150 0.3200 150,540 +0.00(+0.00%)
Nov 23, 2017 0.3200 0.3200 0.3150 0.3200 19,000 +0.00(+0.00%)
Nov 22, 2017 0.3150 0.3200 0.3000 0.3200 50,200 +0.02(+6.67%)
Nov 21, 2017 0.3150 0.3150 0.3000 0.3000 31,500 -0.01(-3.23%)
Nov 20, 2017 0.3150 0.3250 0.3050 0.3100 62,500 -0.01(-3.13%)
Nov 17, 2017 0.3050 0.3300 0.3050 0.3200 133,260 +0.02(+6.67%)
Nov 16, 2017 0.2900 0.3000 0.2850 0.3000 93,758 +0.01(+3.45%)
Nov 15, 2017 0.3100 0.3150 0.2900 0.2900 170,228 -0.02(-6.45%)
Nov 14, 2017 0.3200 0.3250 0.3100 0.3100 62,500 -0.02(-6.06%)
Nov 13, 2017 0.3450 0.3450 0.3200 0.3300 218,711 +0.02(+6.45%)
Nov 10, 2017 0.3000 0.3200 0.3000 0.3100 74,500 +0.01(+3.33%)
Nov 09, 2017 0.3250 0.3300 0.3000 0.3000 140,012 -0.03(-7.69%)
Nov 08, 2017 0.3000 0.3300 0.3000 0.3250 109,950 +0.03(+10.17%)
Nov 07, 2017 0.3000 0.3000 0.2900 0.2950 164,280 -0.01(-1.67%)
Nov 06, 2017 0.3000 0.3050 0.2750 0.3000 491,190 +0.01(+1.69%)
Nov 03, 2017 0.3100 0.3100 0.2950 0.2950 126,100 -0.01(-3.28%)
Nov 02, 2017 0.3200 0.3200 0.3000 0.3050 170,800 -0.03(-8.96%)
Nov 01, 2017 0.3150 0.3350 0.3100 0.3350 48,598 +0.03(+9.84%)
Oct 31, 2017 0.3150 0.3200 0.3050 0.3050 62,907 -0.02(-4.69%)
Oct 30, 2017 0.3150 0.3300 0.3150 0.3200 17,100 -0.01(-3.03%)
Oct 27, 2017 0.3300 0.3300 0.3300 0.3300 13,350 -0.01(-1.49%)
Oct 26, 2017 0.3250 0.3450 0.3100 0.3350 102,680 +0.01(+3.08%)
Oct 25, 2017 0.3100 0.3350 0.3050 0.3250 37,800 +0.02(+6.56%)
Oct 24, 2017 0.3250 0.3250 0.3050 0.3050 42,500 -0.01(-1.61%)
Oct 23, 2017 0.3200 0.3250 0.3100 0.3100 59,100 -0.02(-4.62%)
Oct 20, 2017 0.3150 0.3300 0.3100 0.3250 71,223 +0.01(+1.56%)
Oct 19, 2017 0.3150 0.3300 0.3150 0.3200 20,107 -0.01(-1.54%)
Oct 18, 2017 0.3300 0.3450 0.3200 0.3250 109,725 -0.01(-2.99%)
Oct 17, 2017 0.3400 0.3400 0.3300 0.3350 88,500 -0.01(-2.90%)
Oct 16, 2017 0.3450 0.3600 0.3450 0.3450 63,000 +0.00(+1.47%)
Oct 13, 2017 0.3400 0.3550 0.3300 0.3400 129,100 -0.00(-1.45%)
Oct 12, 2017 0.3500 0.3500 0.3350 0.3450 129,900 -0.01(-2.82%)
Oct 11, 2017 0.3550 0.3700 0.3400 0.3550 36,450 -0.02(-4.05%)
Oct 10, 2017 0.3500 0.3700 0.3450 0.3700 71,626 +0.02(+4.23%)
Oct 06, 2017 0.3350 0.3550 0.3350 0.3550 60,500 +0.02(+5.97%)
Oct 05, 2017 0.3250 0.3500 0.3200 0.3350 145,778 +0.02(+6.35%)
Oct 04, 2017 0.3150 0.3250 0.3150 0.3150 86,600 -0.01(-1.56%)
Oct 03, 2017 0.3150 0.3250 0.3100 0.3200 77,600 +0.00(+0.00%)
Oct 02, 2017 0.3300 0.3350 0.3150 0.3200 96,700 -0.02(-5.88%)
Sep 29, 2017 0.3150 0.3400 0.3150 0.3400 173,120 +0.01(+3.03%)
Sep 28, 2017 0.3200 0.3300 0.3200 0.3300 130,000 +0.02(+6.45%)
Sep 27, 2017 0.3200 0.3200 0.3050 0.3100 287,490 -0.02(-6.06%)
Sep 26, 2017 0.3200 0.3300 0.3150 0.3300 97,397 +0.00(+0.00%)
Sep 25, 2017 0.3300 0.3300 0.3200 0.3300 159,433 +0.00(+0.00%)
Sep 22, 2017 0.3300 0.3350 0.3200 0.3300 93,212 +0.01(+3.13%)
Sep 21, 2017 0.3200 0.3350 0.3150 0.3200 194,775 -0.02(-4.48%)
Sep 20, 2017 0.3000 0.3500 0.3000 0.3350 267,359 +0.04(+13.56%)
Sep 19, 2017 0.3100 0.3150 0.2950 0.2950 450,483 +0.01(+5.36%)
Sep 18, 2017 0.3350 0.3400 0.2800 0.2800 425,469 -0.05(-16.42%)
Sep 15, 2017 0.3550 0.3650 0.3350 0.3350 340,998 -0.03(-9.46%)
Sep 14, 2017 0.3750 0.3750 0.3550 0.3700 174,953 +0.00(+0.00%)
Sep 13, 2017 0.3950 0.4000 0.3700 0.3700 136,650 -0.02(-3.90%)
Sep 12, 2017 0.3800 0.4050 0.3750 0.3850 159,820 -0.01(-2.53%)
Sep 11, 2017 0.3800 0.3950 0.3800 0.3950 140,350 +0.02(+3.95%)
Sep 08, 2017 0.3950 0.4000 0.3800 0.3800 177,292 -0.02(-5.00%)
Sep 07, 2017 0.3850 0.4100 0.3700 0.4000 189,634 +0.04(+9.59%)
Sep 06, 2017 0.4000 0.4050 0.3600 0.3650 296,471 -0.04(-10.98%)
Sep 05, 2017 0.3950 0.4150 0.3850 0.4100 550,615 +0.05(+13.89%)
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.