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

Impact Silver Corp (TSV: IPT )

0.2650 -0.0250 (-8.62%)
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 (%)
Jun 07, 2024 0.2700 0.2750 0.2650 0.2650 221,077 -0.02(-8.62%)
Jun 06, 2024 0.2800 0.3050 0.2700 0.2900 888,552 +0.02(+7.41%)
Jun 05, 2024 0.2650 0.2800 0.2650 0.2700 139,150 +0.01(+1.89%)
Jun 04, 2024 0.2700 0.2700 0.2600 0.2650 170,660 -0.01(-3.64%)
Jun 03, 2024 0.2750 0.2800 0.2700 0.2750 140,167 +0.00(+0.00%)
May 31, 2024 0.2800 0.2800 0.2700 0.2750 559,106 +0.00(+0.00%)
May 30, 2024 0.2800 0.2850 0.2750 0.2750 141,984 -0.01(-3.51%)
May 29, 2024 0.2900 0.2950 0.2850 0.2850 525,048 -0.01(-3.39%)
May 28, 2024 0.2850 0.2950 0.2850 0.2950 599,410 +0.01(+3.51%)
May 27, 2024 0.2950 0.3000 0.2850 0.2850 1,078,074 +0.00(+0.00%)
May 24, 2024 0.2850 0.2950 0.2850 0.2850 315,071 +0.00(+0.00%)
May 23, 2024 0.2950 0.2950 0.2750 0.2850 312,000 -0.01(-3.39%)
May 22, 2024 0.3100 0.3100 0.2800 0.2950 624,125 -0.02(-4.84%)
May 21, 2024 0.3200 0.3250 0.3000 0.3100 945,590 +0.00(+0.00%)
May 17, 2024 0.3100 0 +0.03(+12.73%)
May 16, 2024 0.2700 0.2800 0.2700 0.2750 1,011,278 +0.01(+3.77%)
May 15, 2024 0.2650 0.2700 0.2600 0.2650 1,233,194 +0.01(+3.92%)
May 14, 2024 0.2650 0.2650 0.2550 0.2550 187,242 -0.01(-3.77%)
May 13, 2024 0.2600 0.2650 0.2550 0.2650 319,168 +0.00(+0.00%)
May 10, 2024 0.2650 0.2650 0.2600 0.2650 579,590 +0.00(+0.00%)
May 09, 2024 0.2600 0.2650 0.2550 0.2650 1,055,732 +0.01(+3.92%)
May 08, 2024 0.2550 0.2600 0.2550 0.2550 295,048 -0.01(-1.92%)
May 07, 2024 0.2650 0.2650 0.2550 0.2600 247,143 -0.01(-1.89%)
May 06, 2024 0.2650 0.2700 0.2650 0.2650 1,251,924 +0.01(+3.92%)
May 03, 2024 0.2650 0.2650 0.2550 0.2550 75,005 +0.00(+0.00%)
May 02, 2024 0.2600 0.2700 0.2550 0.2550 423,150 -0.01(-1.92%)
May 01, 2024 0.2500 0.2600 0.2500 0.2600 81,010 +0.01(+4.00%)
Apr 30, 2024 0.2700 0.2700 0.2500 0.2500 1,148,948 -0.03(-9.09%)
Apr 29, 2024 0.3000 0.3000 0.2700 0.2750 1,331,997 -0.04(-14.06%)
Apr 26, 2024 0.3100 0.3200 0.3100 0.3200 330,738 +0.00(+0.00%)
Apr 25, 2024 0.3050 0.3300 0.3000 0.3200 405,694 +0.02(+6.67%)
Apr 24, 2024 0.3000 0.3050 0.3000 0.3000 69,797 +0.01(+1.69%)
Apr 23, 2024 0.2800 0.3050 0.2800 0.2950 748,578 +0.00(+0.00%)
Apr 22, 2024 0.2900 0.3000 0.2850 0.2950 368,504 -0.02(-4.84%)
Apr 19, 2024 0.3000 0.3100 0.2950 0.3100 84,988 +0.01(+3.33%)
Apr 18, 2024 0.3100 0.3200 0.3000 0.3000 486,502 -0.01(-1.64%)
Apr 17, 2024 0.3050 0.3150 0.3000 0.3050 347,600 +0.00(+0.00%)
Apr 16, 2024 0.3050 0.3100 0.3000 0.3050 176,448 -0.02(-6.15%)
Apr 15, 2024 0.3100 0.3250 0.3050 0.3250 934,128 +0.03(+8.33%)
Apr 12, 2024 0.3300 0.3500 0.2950 0.3000 793,295 -0.03(-9.09%)
Apr 11, 2024 0.3350 0.3350 0.3000 0.3300 804,306 -0.01(-1.49%)
Apr 10, 2024 0.3500 0.3600 0.3350 0.3350 505,051 -0.02(-5.63%)
Apr 09, 2024 0.3700 0.3750 0.3400 0.3550 498,092 -0.01(-1.39%)
Apr 08, 2024 0.3600 0.3800 0.3550 0.3600 1,089,920 +0.02(+5.88%)
Apr 05, 2024 0.3000 0.3400 0.3000 0.3400 769,021 +0.05(+15.25%)
Apr 04, 2024 0.2950 0.3150 0.2800 0.2950 689,861 +0.00(+0.00%)
Apr 03, 2024 0.2800 0.3000 0.2800 0.2950 909,056 +0.02(+9.26%)
Apr 02, 2024 0.2200 0.2750 0.2200 0.2700 621,941 +0.05(+20.00%)
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.