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 (%)
May 31, 2022 0.3300 0.3500 0.3300 0.3350 15,045 -0.01(-2.90%)
May 30, 2022 0.3500 0.3700 0.3400 0.3450 177,866 +0.00(+0.00%)
May 27, 2022 0.3500 0.3500 0.3450 0.3450 69,155 +0.00(+0.00%)
May 26, 2022 0.3450 0.3500 0.3400 0.3450 36,165 +0.00(+0.00%)
May 25, 2022 0.3300 0.3450 0.3250 0.3450 75,324 +0.01(+4.55%)
May 24, 2022 0.3500 0.3500 0.3300 0.3300 170,756 -0.01(-1.49%)
May 20, 2022 0.3350 0 -0.01(-1.47%)
May 19, 2022 0.3400 0.3500 0.3350 0.3400 81,730 +0.01(+3.03%)
May 18, 2022 0.3300 0.3500 0.3300 0.3300 41,900 +0.00(+0.00%)
May 17, 2022 0.3350 0.3400 0.3300 0.3300 82,186 +0.00(+0.00%)
May 16, 2022 0.3250 0.3500 0.3200 0.3300 290,645 +0.01(+3.13%)
May 13, 2022 0.3150 0.3400 0.3100 0.3200 157,133 +0.00(+0.00%)
May 12, 2022 0.3300 0.3400 0.3100 0.3200 235,676 -0.01(-3.03%)
May 11, 2022 0.3550 0.3700 0.3300 0.3300 219,315 +0.00(+0.00%)
May 10, 2022 0.3650 0.3650 0.3300 0.3300 244,010 -0.02(-5.71%)
May 09, 2022 0.3700 0.3800 0.3400 0.3500 305,972 -0.02(-5.41%)
May 06, 2022 0.3800 0.3800 0.3600 0.3700 279,621 -0.01(-2.63%)
May 05, 2022 0.4150 0.4150 0.3800 0.3800 112,856 -0.02(-5.00%)
May 04, 2022 0.3950 0.4050 0.3850 0.4000 125,479 +0.00(+0.00%)
May 03, 2022 0.4000 0.4300 0.4000 0.4000 54,608 +0.01(+1.27%)
May 02, 2022 0.4000 0.4350 0.3800 0.3950 329,191 -0.02(-4.82%)
Apr 29, 2022 0.4100 0.4500 0.4100 0.4150 237,126 +0.01(+3.75%)
Apr 28, 2022 0.4050 0.4300 0.3900 0.4000 266,492 +0.00(+0.00%)
Apr 27, 2022 0.4050 0.4050 0.3850 0.4000 240,428 +0.00(+0.00%)
Apr 26, 2022 0.4450 0.4500 0.4000 0.4000 350,599 -0.02(-5.88%)
Apr 25, 2022 0.4700 0.4700 0.4250 0.4250 520,754 -0.05(-11.46%)
Apr 22, 2022 0.5100 0.5100 0.4700 0.4800 467,073 -0.03(-5.88%)
Apr 21, 2022 0.5400 0.5400 0.5000 0.5100 68,656 -0.02(-3.77%)
Apr 20, 2022 0.5600 0.5600 0.5300 0.5300 83,830 -0.01(-1.85%)
Apr 19, 2022 0.5600 0.5700 0.5400 0.5400 54,758 -0.02(-3.57%)
Apr 18, 2022 0.5600 0.5700 0.5500 0.5600 147,577 +0.01(+1.82%)
Apr 14, 2022 0.5500 0 -0.03(-5.17%)
Apr 13, 2022 0.5700 0.5800 0.5600 0.5800 143,160 +0.05(+9.43%)
Apr 12, 2022 0.5400 0.5800 0.5300 0.5300 397,538 +0.02(+3.92%)
Apr 11, 2022 0.5200 0.5300 0.5000 0.5100 126,121 +0.01(+2.00%)
Apr 08, 2022 0.5100 0.5200 0.4850 0.5000 253,962 +0.00(+0.00%)
Apr 07, 2022 0.5200 0.5200 0.5000 0.5000 122,171 -0.02(-3.85%)
Apr 06, 2022 0.5400 0.5500 0.5200 0.5200 179,450 -0.01(-1.89%)
Apr 05, 2022 0.5600 0.5700 0.5200 0.5300 92,659 -0.03(-5.36%)
Apr 04, 2022 0.5700 0.5700 0.5500 0.5600 28,197 +0.00(+0.00%)
Apr 01, 2022 0.5300 0.5700 0.5300 0.5600 239,236 +0.01(+1.82%)
Mar 31, 2022 0.5500 0.5500 0.5400 0.5500 151,195 +0.01(+1.85%)
Mar 30, 2022 0.5700 0.5700 0.5400 0.5400 114,500 -0.02(-3.57%)
Mar 29, 2022 0.5500 0.5900 0.5300 0.5600 104,300 +0.00(+0.00%)
Mar 28, 2022 0.5600 0.5800 0.5500 0.5600 48,694 +0.00(+0.00%)
Mar 25, 2022 0.5700 0.5700 0.5400 0.5600 172,786 -0.02(-3.45%)
Mar 24, 2022 0.5800 0.5900 0.5800 0.5800 52,672 +0.00(+0.00%)
Mar 23, 2022 0.5900 0.5900 0.5600 0.5800 127,208 +0.00(+0.00%)
Mar 22, 2022 0.5900 0.6000 0.5700 0.5800 146,409 -0.01(-1.69%)
Mar 21, 2022 0.5600 0.6000 0.5600 0.5900 74,872 +0.02(+3.51%)
Mar 18, 2022 0.6000 0.6300 0.5700 0.5700 152,533 -0.04(-6.56%)
Mar 17, 2022 0.5800 0.6100 0.5700 0.6100 70,916 +0.04(+7.02%)
Mar 16, 2022 0.5700 0.5900 0.5700 0.5700 54,672 -0.01(-1.72%)
Mar 15, 2022 0.5700 0.6000 0.5500 0.5800 39,975 +0.00(+0.00%)
Mar 14, 2022 0.5800 0.6000 0.5600 0.5800 106,705 -0.02(-3.33%)
Mar 11, 2022 0.6200 0.6200 0.6000 0.6000 60,594 -0.03(-4.76%)
Mar 10, 2022 0.6300 0.6400 0.6100 0.6300 139,348 +0.02(+3.28%)
Mar 09, 2022 0.6200 0.6200 0.5900 0.6100 187,707 -0.03(-4.69%)
Mar 08, 2022 0.6300 0.6700 0.6000 0.6400 503,209 +0.04(+6.67%)
Mar 07, 2022 0.6100 0.6200 0.5900 0.6000 260,536 +0.03(+5.26%)
Mar 04, 2022 0.5600 0.5900 0.5500 0.5700 132,844 +0.02(+3.64%)
Mar 03, 2022 0.5400 0.5500 0.5400 0.5500 34,085 +0.01(+1.85%)
Mar 02, 2022 0.5700 0.5800 0.5300 0.5400 137,130 -0.03(-5.26%)
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.