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 08, 2023 0.3200 0.3300 0.3200 0.3250 14,400 +0.00(+0.00%)
May 05, 2023 0.3300 0.3350 0.3250 0.3250 24,273 -0.01(-1.52%)
May 04, 2023 0.3300 0.3500 0.3300 0.3300 200,079 +0.00(+0.00%)
May 03, 2023 0.3200 0.3300 0.3200 0.3300 21,400 +0.00(+0.00%)
May 02, 2023 0.3100 0.3300 0.3000 0.3300 116,465 +0.02(+6.45%)
May 01, 2023 0.3150 0.3150 0.3050 0.3100 31,825 +0.00(+0.00%)
Apr 28, 2023 0.3150 0.3150 0.3100 0.3100 5,957 +0.00(+0.00%)
Apr 27, 2023 0.3050 0.3100 0.3050 0.3100 35,764 -0.01(-1.59%)
Apr 26, 2023 0.3200 0.3250 0.3100 0.3150 16,800 +0.00(+0.00%)
Apr 25, 2023 0.3200 0.3300 0.3050 0.3150 128,117 -0.01(-3.08%)
Apr 24, 2023 0.3200 0.3350 0.3200 0.3250 33,922 -0.02(-4.41%)
Apr 21, 2023 0.3250 0.3400 0.3250 0.3400 27,500 +0.02(+4.62%)
Apr 20, 2023 0.3350 0.3350 0.3250 0.3250 18,500 -0.01(-1.52%)
Apr 19, 2023 0.3450 0.3450 0.3250 0.3300 111,180 -0.01(-2.94%)
Apr 18, 2023 0.3400 0.3450 0.3400 0.3400 9,304 +0.01(+3.03%)
Apr 17, 2023 0.3300 0.3400 0.3300 0.3300 93,329 -0.01(-2.94%)
Apr 14, 2023 0.3500 0.3600 0.3400 0.3400 69,068 -0.01(-2.86%)
Apr 13, 2023 0.3450 0.3750 0.3350 0.3500 175,195 +0.01(+1.45%)
Apr 12, 2023 0.3200 0.3450 0.3200 0.3450 93,730 +0.03(+9.52%)
Apr 11, 2023 0.3100 0.3200 0.3000 0.3150 279,945 +0.01(+3.28%)
Apr 10, 2023 0.3150 0.3200 0.3050 0.3050 182,305 -0.02(-4.69%)
Apr 06, 2023 0.3200 0 -0.04(-11.11%)
Apr 05, 2023 0.4000 0.4000 0.3600 0.3600 285,810 -0.03(-7.69%)
Apr 04, 2023 0.3900 0.4250 0.3900 0.3900 335,513 +0.00(+0.00%)
Apr 03, 2023 0.3800 0.4000 0.3700 0.3900 161,647 +0.01(+2.63%)
Mar 31, 2023 0.3700 0.3850 0.3600 0.3800 385,030 +0.02(+5.56%)
Mar 30, 2023 0.3000 0.3600 0.3000 0.3600 761,920 +0.06(+20.00%)
Mar 29, 2023 0.2950 0.3000 0.2950 0.3000 35,148 +0.01(+3.45%)
Mar 28, 2023 0.2850 0.2950 0.2850 0.2900 112,647 +0.01(+5.45%)
Mar 27, 2023 0.3000 0.3000 0.2750 0.2750 132,765 -0.01(-1.79%)
Mar 24, 2023 0.3250 0.3250 0.2800 0.2800 170,087 -0.02(-6.67%)
Mar 23, 2023 0.2900 0.3100 0.2900 0.3000 151,776 +0.02(+7.14%)
Mar 22, 2023 0.2750 0.2900 0.2700 0.2800 231,140 -0.00(-1.75%)
Mar 21, 2023 0.2900 0.2900 0.2700 0.2850 128,880 +0.00(+1.79%)
Mar 20, 2023 0.2950 0.2950 0.2800 0.2800 102,630 -0.01(-5.08%)
Mar 17, 2023 0.3000 0.3000 0.2900 0.2950 132,104 +0.00(+0.00%)
Mar 16, 2023 0.2900 0.2950 0.2900 0.2950 5,818 -0.01(-1.67%)
Mar 15, 2023 0.3100 0.3150 0.2900 0.3000 37,402 +0.00(+0.00%)
Mar 14, 2023 0.3050 0.3050 0.3000 0.3000 20,000 +0.00(+0.00%)
Mar 13, 2023 0.3000 0.3100 0.2750 0.3000 143,192 +0.01(+3.45%)
Mar 10, 2023 0.2750 0.2900 0.2750 0.2900 12,398 +0.02(+9.43%)
Mar 09, 2023 0.2700 0.2700 0.2650 0.2650 32,172 -0.01(-1.85%)
Mar 08, 2023 0.2700 0.2700 0.2700 0.2700 52,073 -0.01(-3.57%)
Mar 07, 2023 0.2800 0.2800 0.2700 0.2800 10,334 +0.01(+1.82%)
Mar 06, 2023 0.2800 0.2850 0.2750 0.2750 19,293 -0.01(-1.79%)
Mar 03, 2023 0.2800 0.2850 0.2800 0.2800 65,432 +0.01(+1.82%)
Mar 02, 2023 0.2750 0.2750 0.2700 0.2750 22,982 -0.01(-1.79%)
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.