Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.3100 +0.0350 (+12.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2013 0.5800 0.5900 0.5600 0.5700 130,349 +0.01(+1.79%)
May 30, 2013 0.5500 0.5800 0.5500 0.5600 158,238 +0.02(+3.70%)
May 29, 2013 0.5200 0.5500 0.5200 0.5400 89,855 +0.02(+3.85%)
May 28, 2013 0.5600 0.5600 0.5200 0.5200 58,206 -0.04(-7.14%)
May 27, 2013 0.5800 0.5800 0.5600 0.5600 22,620 +0.00(+0.00%)
May 24, 2013 0.5700 0.5900 0.5500 0.5600 23,501 +0.00(+0.00%)
May 23, 2013 0.5500 0.5600 0.5500 0.5600 19,830 -0.01(-1.75%)
May 22, 2013 0.5600 0.5900 0.5500 0.5700 48,327 +0.03(+5.56%)
May 21, 2013 0.5500 0.5900 0.5400 0.5400 80,923 +0.02(+3.85%)
May 17, 2013 0.5200 0.5200 0.5200 0 -0.07(-11.86%)
May 16, 2013 0.5600 0.5900 0.5500 0.5900 92,650 +0.04(+7.27%)
May 15, 2013 0.6100 0.6200 0.5200 0.5500 220,180 -0.05(-8.33%)
May 13, 2013 0.6200 0.6500 0.6000 0.6000 44,932 -0.06(-9.09%)
May 10, 2013 0.6600 0.6600 0.6200 0.6600 64,250 +0.00(+0.00%)
May 09, 2013 0.6700 0.6900 0.6500 0.6600 23,597 +0.02(+3.13%)
May 08, 2013 0.6500 0.7000 0.6400 0.6400 20,720 -0.04(-5.88%)
May 07, 2013 0.6700 0.6800 0.6600 0.6800 31,350 +0.01(+1.49%)
May 06, 2013 0.7000 0.7000 0.6600 0.6700 42,580 -0.02(-2.90%)
May 03, 2013 0.7000 0.7100 0.6800 0.6900 27,000 +0.02(+2.99%)
May 02, 2013 0.6800 0.7000 0.6700 0.6700 49,243 -0.02(-2.90%)
May 01, 2013 0.7600 0.7600 0.6700 0.6900 102,092 -0.11(-13.75%)
Apr 30, 2013 0.6700 0.8000 0.6600 0.8000 114,015 +0.13(+19.40%)
Apr 29, 2013 0.6900 0.7000 0.6700 0.6700 49,283 +0.03(+4.69%)
Apr 26, 2013 0.7300 0.7000 0.6400 0.6400 62,969 -0.06(-8.57%)
Apr 25, 2013 0.7000 0.7400 0.6800 0.7000 107,010 +0.03(+4.48%)
Apr 24, 2013 0.6200 0.6700 0.6100 0.6700 122,334 +0.03(+4.69%)
Apr 23, 2013 0.6700 0.6800 0.5800 0.6400 158,934 -0.02(-3.03%)
Apr 22, 2013 0.6800 0.7100 0.6500 0.6600 125,876 -0.01(-1.49%)
Apr 19, 2013 0.6700 0.6900 0.6500 0.6700 109,419 +0.02(+3.08%)
Apr 18, 2013 0.6200 0.6800 0.6200 0.6500 118,151 +0.00(+0.00%)
Apr 17, 2013 0.7100 0.7100 0.6500 0.6500 202,595 -0.04(-5.80%)
Apr 16, 2013 0.7400 0.7800 0.6700 0.6900 84,146 -0.06(-8.00%)
Apr 15, 2013 0.7700 0.7700 0.6600 0.7500 239,645 -0.07(-8.54%)
Apr 12, 2013 0.9000 0.9000 0.8100 0.8200 175,050 -0.06(-6.82%)
Apr 11, 2013 0.9000 0.9100 0.8800 0.8800 15,507 +0.02(+2.33%)
Apr 10, 2013 0.9200 0.9400 0.8600 0.8600 38,290 -0.05(-5.49%)
Apr 09, 2013 0.8800 0.9500 0.8800 0.9100 101,942 +0.03(+3.41%)
Apr 08, 2013 0.9500 0.9700 0.8800 0.8800 45,000 -0.06(-6.38%)
Apr 05, 2013 0.8600 0.9400 0.8600 0.9400 48,155 +0.09(+10.59%)
Apr 04, 2013 0.8500 0.8700 0.8300 0.8500 101,771 +0.00(+0.00%)
Apr 03, 2013 0.9200 0.9500 0.8400 0.8500 142,977 -0.06(-6.59%)
Apr 02, 2013 0.9400 0.9600 0.9100 0.9100 110,974 -0.07(-7.14%)
Apr 01, 2013 0.9700 0.9800 0.9600 0.9800 17,750 -0.01(-1.01%)
Mar 28, 2013 0.9900 0.9900 0.9900 0 +0.02(+2.06%)
Mar 27, 2013 0.9900 0.9900 0.9700 0.9700 15,250 -0.01(-1.02%)
Mar 26, 2013 1.000 1.000 0.9700 0.9800 32,022 -0.02(-2.00%)
Mar 25, 2013 1.000 1.000 0.9800 1.000 27,038 +0.00(+0.00%)
Mar 22, 2013 1.030 1.030 1.000 1.000 31,130 -0.03(-2.91%)
Mar 21, 2013 1.020 1.030 1.020 1.030 39,475 +0.02(+1.98%)
Mar 20, 2013 1.010 1.010 0.9900 1.010 13,070 +0.01(+1.00%)
Mar 19, 2013 1.010 1.010 1.000 1.000 45,426 +0.01(+1.01%)
Mar 18, 2013 1.010 1.010 0.9900 0.9900 31,610 -0.02(-1.98%)
Mar 15, 2013 1.010 1.030 1.010 1.010 45,600 +0.00(+0.00%)
Mar 14, 2013 1.020 1.020 1.010 1.010 76,954 -0.03(-2.88%)
Mar 13, 2013 1.050 1.050 1.010 1.040 71,170 +0.00(+0.00%)
Mar 12, 2013 1.030 1.060 1.020 1.040 78,300 +0.02(+1.96%)
Mar 11, 2013 1.000 1.020 1.000 1.020 14,650 -0.02(-1.92%)
Mar 08, 2013 1.010 1.040 0.9900 1.040 52,755 +0.02(+1.96%)
Mar 07, 2013 1.030 1.040 1.020 1.020 29,120 +0.00(+0.00%)
Mar 06, 2013 0.9800 1.020 0.9700 1.020 72,991 +0.04(+4.08%)
Mar 05, 2013 1.040 1.040 0.9800 0.9800 41,376 -0.01(-1.01%)
Mar 04, 2013 1.000 1.070 0.9800 0.9900 89,371 -0.02(-1.98%)
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.