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 (%)
May 31, 2019 0.2700 0.2700 0.2700 0.2700 34,500 +0.01(+3.85%)
May 30, 2019 0.2600 0.2600 0.2600 0.2600 17,100 +0.02(+6.12%)
May 29, 2019 0.2450 0.2450 0.2450 0.2450 9,700 +0.00(+0.00%)
May 28, 2019 0.2450 0.2450 0.2450 0.2450 10,500 +0.00(+0.00%)
May 27, 2019 0.2500 0.2600 0.2450 0.2450 4,500 -0.02(-7.55%)
May 24, 2019 0.2550 0.2650 0.2500 0.2650 12,200 -0.01(-1.85%)
May 23, 2019 0.2600 0.2700 0.2400 0.2700 92,000 +0.01(+1.89%)
May 22, 2019 0.2700 0.2700 0.2600 0.2650 36,100 +0.01(+1.92%)
May 21, 2019 0.2650 0.2650 0.2600 0.2600 57,026 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2019 0.2600 0.2650 0.2600 0.2650 14,500 +0.00(+0.00%)
May 15, 2019 0.2750 0.2750 0.2650 0.2650 290,355 -0.01(-1.85%)
May 14, 2019 0.2700 0.2700 0.2650 0.2700 58,600 +0.01(+1.89%)
May 13, 2019 0.2700 0.2700 0.2650 0.2650 33,000 +0.00(+0.00%)
May 10, 2019 0.2650 0.2650 0.2650 0.2650 7,200 +0.01(+1.92%)
May 09, 2019 0.2700 0.2700 0.2600 0.2600 55,500 -0.01(-1.89%)
May 08, 2019 0.2750 0.2850 0.2650 0.2650 61,700 -0.01(-3.64%)
May 07, 2019 0.2900 0.2900 0.2750 0.2750 28,049 -0.01(-3.51%)
May 06, 2019 0.2700 0.2900 0.2700 0.2850 15,000 +0.00(+1.79%)
May 03, 2019 0.2900 0.2900 0.2800 0.2800 23,599 -0.00(-1.75%)
May 02, 2019 0.2800 0.2850 0.2800 0.2850 8,800 +0.00(+0.00%)
May 01, 2019 0.2850 0.2850 0.2850 400 +0.00(+0.00%)
Apr 30, 2019 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Apr 29, 2019 0.3000 0.3000 0.2850 0.2850 8,000 -0.02(-5.00%)
Apr 26, 2019 0.2800 0.3000 0.2800 0.3000 52,100 +0.01(+3.45%)
Apr 25, 2019 0.2800 0.2900 0.2800 0.2900 9,150 -0.01(-3.33%)
Apr 24, 2019 0.3000 0.3000 0.2750 0.3000 27,179 +0.02(+9.09%)
Apr 23, 2019 0.2800 0.2900 0.2750 0.2750 32,000 -0.01(-1.79%)
Apr 22, 2019 0.2750 0.2800 0.2750 0.2800 22,500 -0.01(-3.45%)
Apr 18, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Apr 17, 2019 0.2850 0.3000 0.2800 0.2900 11,330 -0.01(-3.33%)
Apr 16, 2019 0.2950 0.3000 0.2850 0.3000 51,000 +0.01(+3.45%)
Apr 15, 2019 0.2950 0.2950 0.2900 0.2900 5,633 -0.01(-3.33%)
Apr 12, 2019 0.3000 0.3000 0.3000 0.3000 10,499 +0.02(+5.26%)
Apr 11, 2019 0.2850 0.2850 0.2850 0.2850 3,500 +0.00(+0.00%)
Apr 10, 2019 0.3100 0.3100 0.2800 0.2850 171,300 -0.02(-5.00%)
Apr 09, 2019 0.2900 0.3000 0.2900 0.3000 62,229 +0.02(+5.26%)
Apr 08, 2019 0.3000 0.3000 0.2800 0.2850 46,700 +0.00(+0.00%)
Apr 05, 2019 0.2850 0.2850 0.2800 0.2850 22,500 +0.01(+3.64%)
Apr 04, 2019 0.2800 0.2900 0.2700 0.2750 27,600 -0.01(-1.79%)
Apr 03, 2019 0.2750 0.2950 0.2750 0.2800 77,350 -0.01(-3.45%)
Apr 02, 2019 0.2800 0.2900 0.2750 0.2900 42,800 +0.01(+1.75%)
Apr 01, 2019 0.2750 0.2950 0.2750 0.2850 61,147 -0.01(-1.72%)
Mar 29, 2019 0.3000 0.3000 0.2750 0.2900 95,225 -0.01(-1.69%)
Mar 28, 2019 0.3000 0.3000 0.2700 0.2950 288,550 -0.01(-1.67%)
Mar 27, 2019 0.3150 0.3150 0.3000 0.3000 96,979 -0.02(-4.76%)
Mar 26, 2019 0.3200 0.3250 0.3100 0.3150 43,527 -0.01(-3.08%)
Mar 25, 2019 0.3100 0.3300 0.3100 0.3250 126,650 +0.02(+6.56%)
Mar 22, 2019 0.3150 0.3200 0.3050 0.3050 49,499 -0.01(-3.17%)
Mar 21, 2019 0.3250 0.3250 0.3100 0.3150 104,100 -0.01(-3.08%)
Mar 20, 2019 0.3200 0.3250 0.3000 0.3250 125,500 +0.02(+6.56%)
Mar 19, 2019 0.3250 0.3300 0.3050 0.3050 69,000 -0.02(-4.69%)
Mar 18, 2019 0.3250 0.3350 0.3200 0.3200 30,209 -0.02(-4.48%)
Mar 15, 2019 0.3350 0.3350 0.3150 0.3350 40,725 +0.01(+3.08%)
Mar 14, 2019 0.3400 0.3400 0.3200 0.3250 161,700 -0.02(-7.14%)
Mar 13, 2019 0.3500 0.3500 0.3400 0.3500 41,600 +0.00(+0.00%)
Mar 12, 2019 0.3450 0.3500 0.3200 0.3500 116,447 +0.01(+1.45%)
Mar 11, 2019 0.3600 0.3600 0.3400 0.3450 117,380 -0.02(-4.17%)
Mar 08, 2019 0.3500 0.3600 0.3400 0.3600 157,750 +0.02(+5.88%)
Mar 07, 2019 0.3350 0.3400 0.3300 0.3400 26,000 +0.02(+6.25%)
Mar 06, 2019 0.3350 0.3400 0.3200 0.3200 71,500 -0.02(-4.48%)
Mar 05, 2019 0.3300 0.3350 0.3250 0.3350 44,500 +0.01(+1.52%)
Mar 04, 2019 0.3400 0.3450 0.3250 0.3300 23,901 +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.