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

Impact Silver Corp (TSV: IPT )

0.2650 UNCHANGED
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 (%)
Dec 29, 2006 1.620 1.850 1.600 1.850 260,434 +0.21(+12.80%)
Dec 28, 2006 1.640 1.650 1.610 1.640 117,375 -0.01(-0.61%)
Dec 27, 2006 1.650 1.650 1.600 1.650 85,596 +0.03(+1.85%)
Dec 26, 2006 1.620 1.640 1.580 1.620 128,293 +0.00(+0.00%)
Dec 22, 2006 1.620 1.640 1.580 1.620 128,293 +0.02(+1.25%)
Dec 21, 2006 1.590 1.600 1.560 1.600 77,700 +0.00(+0.00%)
Dec 20, 2006 1.630 1.640 1.590 1.600 37,845 -0.04(-2.44%)
Dec 19, 2006 1.600 1.640 1.580 1.640 111,200 +0.04(+2.50%)
Dec 18, 2006 1.600 1.650 1.520 1.600 90,357 -0.01(-0.62%)
Dec 15, 2006 1.650 1.650 1.500 1.610 160,120 -0.02(-1.23%)
Dec 14, 2006 1.630 1.650 1.620 1.630 264,000 +0.00(+0.00%)
Dec 13, 2006 1.610 1.640 1.600 1.630 122,975 +0.00(+0.00%)
Dec 12, 2006 1.650 1.660 1.600 1.630 168,600 +0.01(+0.62%)
Dec 11, 2006 1.670 1.670 1.620 1.620 243,850 -0.04(-2.41%)
Dec 08, 2006 1.650 1.670 1.650 1.660 346,283 +0.01(+0.61%)
Dec 07, 2006 1.600 1.650 1.590 1.650 486,980 +0.11(+7.14%)
Dec 06, 2006 1.590 1.600 1.540 1.540 44,015 -0.01(-0.65%)
Dec 05, 2006 1.600 1.600 1.510 1.550 112,135 -0.03(-1.90%)
Dec 04, 2006 1.600 1.600 1.560 1.580 115,600 +0.00(+0.00%)
Dec 01, 2006 1.600 1.630 1.570 1.580 196,620 -0.02(-1.25%)
Nov 30, 2006 1.630 1.630 1.570 1.600 144,897 +0.00(+0.00%)
Nov 29, 2006 1.620 1.620 1.560 1.600 145,520 -0.02(-1.23%)
Nov 28, 2006 1.700 1.710 1.400 1.620 98,195 -0.04(-2.41%)
Nov 27, 2006 1.610 1.710 1.600 1.660 194,200 +0.06(+3.75%)
Nov 24, 2006 1.450 1.610 1.450 1.600 129,575 +0.14(+9.59%)
Nov 22, 2006 1.500 1.500 1.440 1.460 54,975 -0.01(-0.68%)
Nov 21, 2006 1.450 1.490 1.430 1.470 120,557 +0.07(+5.00%)
Nov 20, 2006 1.250 1.400 1.250 1.400 168,241 +0.14(+11.11%)
Nov 17, 2006 1.290 1.300 1.250 1.260 69,950 -0.03(-2.33%)
Nov 16, 2006 1.300 1.310 1.260 1.290 48,000 +0.02(+1.57%)
Nov 15, 2006 1.320 1.320 1.270 1.270 61,950 -0.04(-3.05%)
Nov 14, 2006 1.330 1.340 1.270 1.310 128,235 +0.01(+0.77%)
Nov 13, 2006 1.330 1.350 1.280 1.300 150,030 +0.03(+2.36%)
Nov 10, 2006 1.250 1.280 1.230 1.270 36,000 +0.02(+1.60%)
Nov 09, 2006 1.220 1.250 1.100 1.250 94,140 +0.04(+3.31%)
Nov 08, 2006 1.260 1.260 1.210 1.210 31,200 -0.04(-3.20%)
Nov 07, 2006 1.240 1.250 1.220 1.250 25,055 +0.06(+5.04%)
Nov 06, 2006 1.230 1.230 1.160 1.190 58,000 -0.03(-2.46%)
Nov 03, 2006 1.190 1.220 1.150 1.220 83,100 +0.03(+2.52%)
Nov 02, 2006 1.200 1.250 1.130 1.190 44,500 +0.04(+3.48%)
Nov 01, 2006 1.260 1.310 1.040 1.150 86,800 -0.06(-4.96%)
Oct 31, 2006 1.260 1.260 1.180 1.210 22,100 -0.05(-3.97%)
Oct 30, 2006 1.150 1.290 1.150 1.260 136,660 +0.12(+10.53%)
Oct 27, 2006 1.070 1.220 1.070 1.140 101,860 +0.09(+8.57%)
Oct 26, 2006 0.9700 1.050 0.9700 1.050 169,899 +0.08(+8.25%)
Oct 25, 2006 0.9900 0.9900 0.9700 0.9700 26,850 +0.00(+0.00%)
Oct 24, 2006 0.9900 0.9900 0.9700 0.9700 76,420 -0.02(-2.02%)
Oct 23, 2006 0.9800 0.9900 0.9700 0.9900 18,020 +0.01(+1.02%)
Oct 20, 2006 0.9800 0.9900 0.9500 0.9800 93,446 +0.01(+1.03%)
Oct 19, 2006 0.9500 0.9700 0.9500 0.9700 88,560 +0.02(+2.11%)
Oct 18, 2006 0.9500 0.9500 0.9300 0.9500 54,500 +0.01(+1.06%)
Oct 17, 2006 0.9400 0.9400 0.9100 0.9400 78,900 -0.01(-1.05%)
Oct 16, 2006 0.9000 0.9500 0.9000 0.9500 184,890 +0.03(+3.26%)
Oct 13, 2006 0.9000 0.9200 0.9000 0.9200 83,550 +0.02(+2.22%)
Oct 12, 2006 0.9200 0.9200 0.9000 0.9000 108,400 -0.02(-2.17%)
Oct 11, 2006 0.9100 0.9300 0.9100 0.9200 34,000 -0.01(-1.08%)
Oct 10, 2006 0.9900 0.9900 0.9000 0.9300 92,650 -0.03(-3.12%)
Oct 09, 2006 0.9700 1.020 0.9500 0.9600 31,000 +0.00(+0.00%)
Oct 06, 2006 0.9700 1.020 0.9500 0.9600 31,000 -0.05(-4.95%)
Oct 05, 2006 1.020 1.020 0.9500 1.010 38,500 +0.01(+1.00%)
Oct 04, 2006 0.9800 1.000 0.9500 1.000 14,552 -0.01(-0.99%)
Oct 03, 2006 1.010 1.030 0.9800 1.010 41,500 +0.01(+1.00%)
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.