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

Impact Silver Corp (TSV: IPT )

0.2950 +0.0100 (+3.51%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 28, 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, 2016 0.5900 0.5900 0.5300 0.5300 272,018 -0.03(-5.36%)
May 30, 2016 0.5800 0.5800 0.5600 0.5600 54,800 -0.03(-5.08%)
May 27, 2016 0.6300 0.6300 0.5900 0.5900 39,769 -0.05(-7.81%)
May 26, 2016 0.6000 0.6400 0.5800 0.6400 50,367 +0.06(+10.34%)
May 25, 2016 0.5700 0.5800 0.5500 0.5800 229,618 -0.02(-3.33%)
May 24, 2016 0.6400 0.6600 0.5700 0.6000 318,359 -0.03(-4.76%)
May 20, 2016 0.6300 0.6300 0.6300 0 -0.06(-8.70%)
May 19, 2016 0.6700 0.7000 0.6500 0.6900 170,656 +0.00(+0.00%)
May 18, 2016 0.7400 0.7500 0.6900 0.6900 155,546 -0.06(-8.00%)
May 17, 2016 0.7200 0.7500 0.7000 0.7500 151,852 +0.04(+5.63%)
May 16, 2016 0.7100 0.7500 0.7100 0.7100 71,907 +0.00(+0.00%)
May 13, 2016 0.7000 0.7300 0.6900 0.7100 135,950 -0.02(-2.74%)
May 12, 2016 0.7100 0.7400 0.7100 0.7300 112,910 -0.01(-1.35%)
May 11, 2016 0.7800 0.7900 0.7300 0.7400 167,146 -0.01(-1.33%)
May 10, 2016 0.6600 0.7600 0.6600 0.7500 372,221 +0.08(+11.94%)
May 09, 2016 0.7200 0.7300 0.6600 0.6700 381,997 -0.09(-11.84%)
May 06, 2016 0.7000 0.7600 0.7000 0.7600 217,608 +0.06(+8.57%)
May 05, 2016 0.7000 0.7300 0.6700 0.7000 216,631 +0.00(+0.00%)
May 04, 2016 0.7000 0.7200 0.6200 0.7000 402,359 -0.01(-1.41%)
May 03, 2016 0.7400 0.7600 0.6800 0.7100 399,742 -0.05(-6.58%)
May 02, 2016 0.7700 0.8000 0.7400 0.7600 324,982 -0.01(-1.30%)
Apr 29, 2016 0.7400 0.8000 0.7300 0.7700 457,004 +0.04(+5.48%)
Apr 28, 2016 0.7400 0.7500 0.6900 0.7300 308,912 +0.01(+1.39%)
Apr 27, 2016 0.6900 0.7300 0.6800 0.7200 309,173 +0.06(+9.09%)
Apr 26, 2016 0.6900 0.6900 0.6400 0.6600 236,503 -0.01(-1.49%)
Apr 25, 2016 0.6600 0.7000 0.6400 0.6700 146,091 +0.01(+1.52%)
Apr 22, 2016 0.7100 0.7300 0.6100 0.6600 572,041 -0.04(-5.71%)
Apr 21, 2016 0.7100 0.7100 0.6500 0.7000 314,308 +0.08(+12.90%)
Apr 20, 2016 0.7000 0.7500 0.6100 0.6200 768,947 -0.05(-7.46%)
Apr 19, 2016 0.6500 0.7100 0.6400 0.6700 378,481 +0.09(+15.52%)
Apr 18, 2016 0.5600 0.5900 0.5500 0.5800 191,157 +0.04(+7.41%)
Apr 15, 2016 0.5300 0.5700 0.5000 0.5400 217,572 +0.05(+10.20%)
Apr 14, 2016 0.5000 0.5500 0.4900 0.4900 543,700 -0.01(-2.00%)
Apr 13, 2016 0.5000 0.5500 0.4850 0.5000 261,208 +0.02(+3.09%)
Apr 12, 2016 0.4850 0.5000 0.4600 0.4850 209,246 +0.02(+4.30%)
Apr 11, 2016 0.4700 0.4800 0.4300 0.4650 458,550 +0.05(+10.71%)
Apr 08, 2016 0.4100 0.4800 0.4000 0.4200 372,447 +0.01(+1.20%)
Apr 07, 2016 0.4000 0.4500 0.4000 0.4150 196,747 +0.03(+9.21%)
Apr 06, 2016 0.3950 0.4000 0.3600 0.3800 56,345 -0.01(-1.30%)
Apr 05, 2016 0.4000 0.4100 0.3750 0.3850 107,486 +0.03(+8.45%)
Apr 04, 2016 0.3550 0.4100 0.3550 0.3550 130,473 +0.01(+2.90%)
Apr 01, 2016 0.3750 0.3900 0.3450 0.3450 158,200 -0.04(-9.21%)
Mar 31, 2016 0.4000 0.4300 0.3600 0.3800 190,980 +0.00(+0.00%)
Mar 30, 2016 0.4200 0.4300 0.3800 0.3800 175,098 -0.02(-5.00%)
Mar 29, 2016 0.3900 0.4100 0.3500 0.4000 115,980 +0.02(+3.90%)
Mar 28, 2016 0.3850 0.3900 0.3500 0.3850 122,153 -0.01(-1.28%)
Mar 24, 2016 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Mar 23, 2016 0.4000 0.4000 0.3000 0.3900 537,740 -0.02(-4.88%)
Mar 22, 2016 0.4000 0.4500 0.3900 0.4100 306,868 +0.04(+10.81%)
Mar 21, 2016 0.3300 0.3800 0.3300 0.3700 179,011 +0.04(+12.12%)
Mar 18, 2016 0.3300 0.3300 0.3200 0.3300 79,105 -0.01(-1.49%)
Mar 17, 2016 0.3500 0.3550 0.3350 0.3350 213,138 +0.01(+1.52%)
Mar 16, 2016 0.3200 0.3300 0.2850 0.3300 273,457 +0.01(+3.13%)
Mar 15, 2016 0.3100 0.3200 0.3000 0.3200 148,547 +0.01(+1.59%)
Mar 14, 2016 0.3400 0.3400 0.3050 0.3150 137,607 +0.00(+0.00%)
Mar 11, 2016 0.3000 0.3400 0.2950 0.3150 348,835 +0.03(+10.53%)
Mar 10, 2016 0.2800 0.2900 0.2650 0.2850 157,723 +0.02(+9.62%)
Mar 09, 2016 0.2700 0.2750 0.2600 0.2600 94,293 -0.02(-8.77%)
Mar 08, 2016 0.2700 0.2850 0.2650 0.2850 115,443 +0.00(+1.79%)
Mar 07, 2016 0.2900 0.3000 0.2500 0.2800 245,763 +0.02(+5.66%)
Mar 04, 2016 0.2600 0.2850 0.2450 0.2650 511,550 +0.02(+6.00%)
Mar 03, 2016 0.2600 0.2600 0.2300 0.2500 194,019 -0.01(-3.85%)
Mar 02, 2016 0.2500 0.2600 0.2500 0.2600 28,100 +0.02(+8.33%)
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.