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 29, 2015 0.2150 0.2350 0.2150 0.2350 25,500 +0.03(+14.63%)
May 28, 2015 0.2100 0.2150 0.2000 0.2050 49,164 -0.04(-14.58%)
May 27, 2015 0.2300 0.2400 0.2050 0.2400 22,750 +0.02(+11.63%)
May 26, 2015 0.2050 0.2150 0.2000 0.2150 4,500 +0.01(+7.50%)
May 25, 2015 0.2300 0.2300 0.2000 0.2000 26,580 -0.01(-6.98%)
May 22, 2015 0.2300 0.2300 0.2150 0.2150 7,000 -0.02(-10.42%)
May 21, 2015 0.2400 0.2400 0.2200 0.2400 13,175 +0.01(+4.35%)
May 20, 2015 0.2200 0.2300 0.2200 0.2300 29,510 +0.01(+4.55%)
May 19, 2015 0.2400 0.2400 0.2200 0.2200 17,589 -0.01(-6.38%)
May 15, 2015 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
May 14, 2015 0.2100 0.2300 0.2100 0.2150 10,080 -0.01(-4.44%)
May 13, 2015 0.2300 0.2300 0.2200 0.2250 25,400 +0.02(+7.14%)
May 12, 2015 0.2100 0.2100 0.2100 0.2100 16,500 +0.01(+2.44%)
May 11, 2015 0.2050 0.2200 0.2000 0.2050 82,477 -0.02(-6.82%)
May 08, 2015 0.2050 0.2200 0.2050 0.2200 9,045 +0.01(+4.76%)
May 07, 2015 0.2300 0.2300 0.2100 0.2100 3,500 -0.03(-12.50%)
May 06, 2015 0.2300 0.2400 0.2250 0.2400 18,500 +0.01(+4.35%)
May 05, 2015 0.2300 0.2300 0.2150 0.2300 7,100 +0.01(+4.55%)
May 04, 2015 0.2300 0.2300 0.2200 0.2200 2,025 -0.01(-4.35%)
May 01, 2015 0.2300 0.2400 0.2300 0.2300 9,000 +0.03(+15.00%)
Apr 30, 2015 0.2250 0.2350 0.2000 0.2000 47,500 -0.02(-11.11%)
Apr 29, 2015 0.2250 0.2350 0.2250 0.2250 29,098 +0.00(+0.00%)
Apr 28, 2015 0.2250 0.2300 0.2250 0.2250 16,300 +0.01(+4.65%)
Apr 27, 2015 0.2100 0.2350 0.2100 0.2150 20,940 +0.01(+4.88%)
Apr 24, 2015 0.2050 0.2050 0.2050 0.2050 894 -0.01(-2.38%)
Apr 23, 2015 0.2050 0.2100 0.2050 0.2100 14,400 +0.01(+2.44%)
Apr 22, 2015 0.2100 0.2100 0.2050 0.2050 5,600 -0.02(-8.89%)
Apr 21, 2015 0.2100 0.2250 0.2050 0.2250 20,505 +0.01(+4.65%)
Apr 20, 2015 0.2050 0.2200 0.2050 0.2150 28,800 -0.02(-6.52%)
Apr 17, 2015 0.2000 0.2300 0.2000 0.2300 8,200 +0.04(+17.95%)
Apr 16, 2015 0.2250 0.2250 0.1900 0.1950 18,800 -0.04(-15.22%)
Apr 15, 2015 0.2100 0.2300 0.2000 0.2300 14,000 +0.04(+17.95%)
Apr 13, 2015 0.1950 0.1950 0.1950 100 -0.03(-13.33%)
Apr 10, 2015 0.2100 0.2250 0.2100 0.2250 10,050 +0.01(+4.65%)
Apr 09, 2015 0.2300 0.2300 0.2150 0.2150 18,740 -0.02(-8.51%)
Apr 08, 2015 0.2350 0.2400 0.2200 0.2350 100,180 -0.01(-2.08%)
Apr 07, 2015 0.2350 0.2400 0.2300 0.2400 48,650 +0.01(+4.35%)
Apr 06, 2015 0.2300 0.2300 0.2200 0.2300 39,745 +0.00(+0.00%)
Apr 02, 2015 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Apr 01, 2015 0.1850 0.2150 0.1850 0.2100 29,500 +0.02(+13.51%)
Mar 31, 2015 0.2000 0.2100 0.1700 0.1850 111,650 -0.01(-2.63%)
Mar 30, 2015 0.2000 0.2000 0.1900 0.1900 6,003 +0.01(+2.70%)
Mar 27, 2015 0.2100 0.2100 0.1850 0.1850 31,800 -0.04(-17.78%)
Mar 26, 2015 0.2100 0.2250 0.2100 0.2250 16,400 -0.01(-2.17%)
Mar 25, 2015 0.2200 0.2300 0.2150 0.2300 52,695 +0.01(+4.55%)
Mar 24, 2015 0.2050 0.2200 0.2000 0.2200 21,200 +0.02(+12.82%)
Mar 23, 2015 0.1950 0.2100 0.1950 0.1950 45,100 +0.01(+2.63%)
Mar 20, 2015 0.1800 0.1900 0.1700 0.1900 63,620 +0.02(+8.57%)
Mar 19, 2015 0.1800 0.1800 0.1750 0.1750 17,153 +0.00(+0.00%)
Mar 18, 2015 0.1650 0.1750 0.1600 0.1750 36,750 +0.00(+2.94%)
Mar 17, 2015 0.1750 0.1750 0.1500 0.1700 120,790 -0.01(-5.56%)
Mar 16, 2015 0.1900 0.1900 0.1500 0.1800 131,510 -0.02(-7.69%)
Mar 13, 2015 0.2000 0.2000 0.1900 0.1950 9,600 +0.01(+2.63%)
Mar 12, 2015 0.1900 0.2100 0.1850 0.1900 29,865 -0.01(-2.56%)
Mar 11, 2015 0.1850 0.1950 0.1850 0.1950 47,554 +0.00(+0.00%)
Mar 10, 2015 0.1950 0.1950 0.1950 0.1950 38,130 +0.01(+2.63%)
Mar 09, 2015 0.1950 0.2050 0.1850 0.1900 77,521 -0.01(-2.56%)
Mar 06, 2015 0.2250 0.2250 0.1950 0.1950 108,950 -0.02(-11.36%)
Mar 05, 2015 0.2200 0.2250 0.2100 0.2200 11,675 +0.00(+0.00%)
Mar 04, 2015 0.2350 0.2550 0.2200 0.2200 48,100 -0.01(-6.38%)
Mar 03, 2015 0.2350 0.2350 0.2350 0.2350 35,100 +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.