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 (%)
May 31, 2006 1.330 1.360 1.280 1.340 123,980 -0.10(-6.94%)
May 30, 2006 1.380 1.450 1.380 1.440 68,250 +0.01(+0.70%)
May 26, 2006 1.440 1.440 1.310 1.430 133,476 -0.01(-0.69%)
May 25, 2006 1.490 1.490 1.400 1.440 67,540 -0.01(-0.69%)
May 24, 2006 1.470 1.470 1.370 1.450 95,360 -0.01(-0.68%)
May 23, 2006 1.460 1.550 1.450 1.460 207,215 +0.01(+0.69%)
May 22, 2006 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
May 19, 2006 1.250 1.450 1.250 1.450 107,100 +0.10(+7.41%)
May 18, 2006 1.400 1.440 1.260 1.350 189,800 -0.09(-6.25%)
May 17, 2006 1.490 1.500 1.400 1.440 102,173 +0.00(+0.00%)
May 16, 2006 1.460 1.550 1.440 1.440 73,574 -0.04(-2.70%)
May 15, 2006 1.530 1.580 1.480 1.480 92,360 -0.11(-6.92%)
May 12, 2006 1.680 1.680 1.560 1.590 93,800 -0.05(-3.05%)
May 11, 2006 1.650 1.750 1.640 1.640 191,823 +0.05(+3.14%)
May 10, 2006 1.590 1.650 1.540 1.590 160,380 +0.01(+0.63%)
May 09, 2006 1.590 1.700 1.550 1.580 195,995 -0.02(-1.25%)
May 08, 2006 1.640 1.640 1.530 1.600 205,350 +0.00(+0.00%)
May 05, 2006 1.540 1.680 1.540 1.600 221,658 +0.05(+3.23%)
May 04, 2006 1.670 1.670 1.550 1.550 94,795 -0.13(-7.74%)
May 03, 2006 1.670 1.720 1.570 1.680 163,061 -0.04(-2.33%)
May 02, 2006 1.840 1.840 1.720 1.720 124,096 -0.06(-3.37%)
May 01, 2006 1.840 1.890 1.780 1.780 124,850 -0.06(-3.26%)
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%)
Feb 01, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 31, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 30, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 27, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 26, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 25, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 24, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 23, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 20, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 19, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 18, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 17, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 13, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 12, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 11, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 10, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 09, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 06, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 05, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 04, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Jan 03, 2006 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 30, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 29, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 28, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 22, 2005 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 21, 2005 0.6500 0.6700 0.6300 0.6700 42,791 +0.00(+0.00%)
Dec 20, 2005 0.6500 0.6700 0.6300 0.6700 42,791 +0.02(+3.08%)
Dec 19, 2005 0.6500 0.6800 0.6500 0.6500 17,100 +0.00(+0.00%)
Dec 16, 2005 0.6500 0.6600 0.6500 0.6500 16,500 -0.01(-1.52%)
Dec 15, 2005 0.6500 0.6600 0.6500 0.6600 11,500 +0.04(+6.45%)
Dec 14, 2005 0.6600 0.6600 0.6200 0.6200 33,500 -0.07(-10.14%)
Dec 13, 2005 0.6700 0.6900 0.6500 0.6900 21,050 +0.06(+9.52%)
Dec 12, 2005 0.7200 0.7200 0.6300 0.6300 38,000 -0.02(-3.08%)
Dec 09, 2005 0.6500 0.6800 0.6500 0.6500 15,000 +0.02(+3.17%)
Dec 08, 2005 0.6700 0.7100 0.6100 0.6300 69,900 -0.06(-8.70%)
Dec 07, 2005 0.7400 0.7400 0.6900 0.6900 40,000 +0.04(+6.15%)
Dec 06, 2005 0.5300 0.6500 0.5300 0.6500 102,000 +0.11(+20.37%)
Dec 05, 2005 0.5300 0.5400 0.5300 0.5400 32,725 +0.02(+3.85%)
Dec 02, 2005 0.5300 0.5400 0.5200 0.5200 25,000 -0.01(-1.89%)
Dec 01, 2005 0.5300 0.5300 0.5300 0.5300 4,000 +0.00(+0.00%)
Nov 30, 2005 0.5100 0.5300 0.5100 0.5300 7,000 +0.03(+6.00%)
Nov 29, 2005 0.5200 0.5200 0.5000 0.5000 74,000 +0.01(+2.04%)
Nov 25, 2005 0.5300 0.5300 0.4900 0.4900 46,900 -0.03(-5.77%)
Nov 23, 2005 0.5100 0.5200 0.5100 0.5200 42,500 +0.02(+4.00%)
Nov 22, 2005 0.4900 0.5000 0.4800 0.5000 78,000 +0.00(+0.00%)
Nov 21, 2005 0.5000 0.5000 0.4700 0.5000 43,383 +0.01(+2.04%)
Nov 18, 2005 0.5000 0.5000 0.4800 0.4900 72,100 +0.01(+2.08%)
Nov 17, 2005 0.4300 0.5000 0.4300 0.4800 131,500 +0.03(+7.87%)
Nov 16, 2005 0.4300 0.4500 0.4300 0.4450 73,125 +0.02(+3.49%)
Nov 15, 2005 0.4200 0.4500 0.4100 0.4300 69,050 +0.00(+0.00%)
Nov 14, 2005 0.4500 0.4500 0.4300 0.4300 16,335 -0.02(-4.44%)
Nov 11, 2005 0.4400 0.4500 0.4400 0.4500 9,000 +0.01(+2.27%)
Nov 10, 2005 0.4100 0.4400 0.4100 0.4400 4,000 +0.02(+4.76%)
Nov 09, 2005 0.4100 0.4200 0.4100 0.4200 6,000 -0.01(-1.18%)
Nov 08, 2005 0.4250 0.4250 0.4250 0.4250 5,000 +0.00(+0.00%)
Nov 07, 2005 0.4250 0.4250 0.4250 0.4250 1,400 +0.02(+6.25%)
Nov 04, 2005 0.4100 0.4100 0.4000 0.4000 72,000 -0.01(-1.23%)
Nov 03, 2005 0.4200 0.4400 0.4050 0.4050 16,044 +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.