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 (%)
Apr 28, 2006 1.840 1.840 1.840 1.840 0 +0.09(+5.14%)
Apr 27, 2006 1.700 1.750 1.660 1.750 104,514 +0.01(+0.57%)
Apr 26, 2006 1.750 1.780 1.710 1.740 49,291 -0.06(-3.33%)
Apr 25, 2006 1.750 1.870 1.740 1.800 82,200 +0.03(+1.69%)
Apr 24, 2006 1.780 1.780 1.650 1.770 177,240 -0.08(-4.32%)
Apr 21, 2006 1.800 1.850 1.710 1.850 142,550 -0.05(-2.63%)
Apr 20, 2006 1.960 1.980 1.700 1.900 117,925 -0.09(-4.52%)
Apr 19, 2006 2.050 2.050 1.940 1.990 51,150 -0.05(-2.45%)
Apr 18, 2006 1.970 2.080 1.950 2.040 104,890 +0.14(+7.37%)
Apr 17, 2006 1.810 1.970 1.810 1.900 110,790 +0.09(+4.97%)
Apr 13, 2006 1.820 1.880 1.800 1.810 52,935 +0.00(+0.00%)
Apr 12, 2006 1.790 1.810 1.710 1.810 76,340 -0.03(-1.63%)
Apr 11, 2006 2.050 2.050 1.740 1.840 93,875 -0.21(-10.24%)
Apr 10, 2006 2.140 2.150 2.050 2.050 94,271 -0.09(-4.21%)
Apr 07, 2006 2.120 2.140 2.030 2.140 77,005 +0.02(+0.94%)
Apr 06, 2006 2.150 2.150 1.980 2.120 142,590 -0.04(-1.85%)
Apr 05, 2006 2.250 2.250 2.110 2.160 44,800 -0.07(-3.14%)
Apr 04, 2006 2.450 2.450 2.110 2.230 88,249 -0.17(-7.08%)
Apr 03, 2006 2.200 2.490 2.070 2.400 206,080 +0.28(+13.21%)
Mar 31, 2006 2.240 2.240 2.120 2.120 77,530 -0.12(-5.36%)
Mar 30, 2006 2.310 2.500 2.100 2.240 150,515 -0.06(-2.61%)
Mar 29, 2006 2.100 2.300 2.040 2.300 69,567 +0.20(+9.52%)
Mar 28, 2006 2.100 2.150 2.030 2.100 150,129 +0.00(+0.00%)
Mar 27, 2006 1.830 2.170 1.820 2.100 351,656 +0.35(+20.00%)
Mar 24, 2006 1.710 1.750 1.700 1.750 148,345 +0.05(+2.94%)
Mar 21, 2006 1.620 1.700 1.600 1.700 95,730 +0.09(+5.59%)
Mar 20, 2006 1.700 1.700 1.600 1.610 19,300 -0.09(-5.29%)
Mar 17, 2006 1.750 1.750 1.670 1.700 54,900 +0.03(+1.80%)
Mar 16, 2006 1.690 1.800 1.630 1.670 107,100 +0.07(+4.37%)
Mar 15, 2006 1.450 1.600 1.430 1.600 134,935 +0.20(+14.29%)
Mar 14, 2006 1.400 1.450 1.360 1.400 49,850 +0.06(+4.48%)
Mar 13, 2006 1.300 1.340 1.300 1.340 18,800 +0.04(+3.08%)
Mar 10, 2006 1.300 1.340 1.300 1.300 12,300 +0.00(+0.00%)
Mar 09, 2006 1.330 1.340 1.300 1.300 49,300 -0.03(-2.26%)
Mar 08, 2006 1.280 1.340 1.260 1.330 32,334 +0.03(+2.31%)
Mar 07, 2006 1.390 1.440 1.270 1.300 45,240 -0.15(-10.34%)
Mar 06, 2006 1.400 1.480 1.450 1.450 92,700 +0.04(+2.84%)
Mar 03, 2006 1.490 1.490 1.400 1.410 74,670 -0.05(-3.42%)
Mar 02, 2006 1.410 1.470 1.280 1.460 84,900 +0.05(+3.55%)
Mar 01, 2006 1.420 1.420 1.380 1.410 76,560 +0.01(+0.71%)
Feb 28, 2006 1.420 1.420 1.360 1.400 49,471 +0.00(+0.00%)
Feb 27, 2006 1.420 1.420 1.370 1.400 55,200 +0.02(+1.45%)
Feb 24, 2006 1.430 1.450 1.380 1.380 67,500 +0.04(+2.99%)
Feb 23, 2006 1.430 1.480 1.340 1.340 48,320 -0.06(-4.29%)
Feb 22, 2006 1.430 1.430 1.390 1.400 62,300 +0.01(+0.72%)
Feb 21, 2006 1.410 1.450 1.360 1.390 61,400 +0.09(+6.92%)
Feb 17, 2006 1.200 1.340 1.200 1.300 61,560 +0.13(+11.11%)
Feb 15, 2006 1.200 1.240 1.070 1.170 44,500 +0.00(+0.00%)
Feb 14, 2006 1.220 1.220 1.170 1.170 33,290 -0.03(-2.50%)
Feb 13, 2006 1.250 1.250 0.9800 1.200 71,650 -0.05(-4.00%)
Feb 10, 2006 1.360 1.360 1.240 1.250 62,750 -0.11(-8.09%)
Feb 09, 2006 1.380 1.460 1.330 1.360 47,200 +0.01(+0.74%)
Feb 08, 2006 1.390 1.390 1.270 1.350 54,825 +0.68(+101.49%)
Feb 07, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 06, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 03, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 02, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
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.