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: 3:49 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 0.7100 0.7800 0.7100 0.7700 99,800 +0.09(+13.24%)
Jul 30, 2009 0.7100 0.7900 0.6800 0.6800 96,900 -0.03(-4.23%)
Jul 29, 2009 0.6400 0.7200 0.6400 0.7100 54,800 +0.03(+4.41%)
Jul 28, 2009 0.6800 0.7000 0.6300 0.6800 128,403 -0.02(-2.86%)
Jul 27, 2009 0.7600 0.7800 0.6800 0.7000 137,840 -0.01(-1.41%)
Jul 24, 2009 0.7600 0.7800 0.7100 0.7100 90,970 -0.02(-2.74%)
Jul 23, 2009 0.7500 0.8000 0.7200 0.7300 87,621 -0.05(-6.41%)
Jul 22, 2009 0.6900 0.8300 0.6900 0.7800 159,800 +0.03(+4.00%)
Jul 21, 2009 0.7600 0.8300 0.6900 0.7500 102,985 -0.01(-1.32%)
Jul 20, 2009 0.6600 0.7700 0.6600 0.7600 232,671 +0.14(+22.58%)
Jul 17, 2009 0.6200 0.6400 0.6200 0.6200 14,300 -0.02(-3.13%)
Jul 16, 2009 0.6300 0.6400 0.6300 0.6400 38,716 +0.00(+0.00%)
Jul 15, 2009 0.6300 0.6500 0.6300 0.6400 88,130 +0.03(+4.92%)
Jul 14, 2009 0.6300 0.6300 0.6100 0.6100 9,500 -0.02(-3.17%)
Jul 13, 2009 0.6100 0.6400 0.5900 0.6300 63,800 +0.00(+0.00%)
Jul 10, 2009 0.6500 0.6500 0.6100 0.6300 60,300 +0.00(+0.00%)
Jul 09, 2009 0.6000 0.6300 0.6000 0.6300 6,929 +0.03(+5.00%)
Jul 08, 2009 0.6000 0.6300 0.6000 0.6000 88,449 -0.01(-1.64%)
Jul 07, 2009 0.6400 0.6500 0.6100 0.6100 94,470 -0.04(-6.15%)
Jul 06, 2009 0.6600 0.6600 0.6100 0.6500 86,633 -0.02(-2.99%)
Jul 03, 2009 0.6700 0.6700 0.6700 0.6700 2,600 +0.00(+0.00%)
Jul 02, 2009 0.6500 0.6900 0.6400 0.6700 91,300 +0.03(+4.69%)
Jun 30, 2009 0.6700 0.6800 0.6400 0.6400 45,850 -0.01(-1.54%)
Jun 29, 2009 0.6300 0.6600 0.6300 0.6500 88,072 -0.03(-4.41%)
Jun 26, 2009 0.6700 0.6800 0.6400 0.6800 59,000 +0.03(+4.62%)
Jun 25, 2009 0.6500 0.6900 0.6500 0.6500 39,250 +0.00(+0.00%)
Jun 24, 2009 0.6500 0.6500 0.6200 0.6500 45,400 -0.02(-2.99%)
Jun 23, 2009 0.6000 0.6900 0.6000 0.6700 109,800 +0.04(+6.35%)
Jun 22, 2009 0.6500 0.6500 0.5800 0.6300 145,300 -0.01(-1.56%)
Jun 19, 2009 0.6500 0.6500 0.6200 0.6400 37,700 +0.00(+0.00%)
Jun 18, 2009 0.6500 0.6800 0.6400 0.6400 59,811 -0.01(-1.54%)
Jun 17, 2009 0.6600 0.6700 0.6400 0.6500 48,107 -0.02(-2.99%)
Jun 16, 2009 0.7000 0.7000 0.6400 0.6700 137,150 +0.00(+0.00%)
Jun 15, 2009 0.7000 0.7000 0.6200 0.6700 169,590 -0.03(-4.29%)
Jun 12, 2009 0.6600 0.7300 0.6600 0.7000 111,480 +0.04(+6.06%)
Jun 11, 2009 0.6700 0.7200 0.6600 0.6600 258,017 +0.00(+0.00%)
Jun 10, 2009 0.6200 0.6700 0.6200 0.6600 304,340 +0.06(+10.00%)
Jun 09, 2009 0.5700 0.6100 0.5500 0.6000 159,400 +0.03(+5.26%)
Jun 08, 2009 0.5800 0.5800 0.5400 0.5700 69,000 -0.01(-1.72%)
Jun 05, 2009 0.6000 0.6300 0.5500 0.5800 68,250 -0.02(-3.33%)
Jun 04, 2009 0.6100 0.6300 0.5900 0.6000 112,600 -0.01(-1.64%)
Jun 03, 2009 0.6400 0.6600 0.5900 0.6100 121,945 -0.05(-7.58%)
Jun 02, 2009 0.6600 0.6700 0.6400 0.6600 45,619 -0.01(-1.49%)
Jun 01, 2009 0.6800 0.7300 0.6600 0.6700 143,434 -0.03(-4.29%)
May 29, 2009 0.6300 0.7000 0.6300 0.7000 211,300 +0.09(+14.75%)
May 28, 2009 0.5700 0.6100 0.5400 0.6100 194,598 +0.06(+10.91%)
May 27, 2009 0.5500 0.5800 0.5100 0.5500 82,830 -0.01(-1.79%)
May 26, 2009 0.5100 0.5600 0.5100 0.5600 127,050 +0.04(+7.69%)
May 25, 2009 0.5400 0.5500 0.5200 0.5200 38,800 -0.01(-1.89%)
May 22, 2009 0.5200 0.5500 0.5100 0.5300 94,486 +0.01(+1.92%)
May 21, 2009 0.5000 0.5200 0.4850 0.5200 19,237 +0.03(+5.05%)
May 20, 2009 0.5000 0.5100 0.4800 0.4950 38,400 -0.02(-2.94%)
May 19, 2009 0.4800 0.5100 0.4800 0.5100 112,400 +0.03(+6.25%)
May 15, 2009 0.4850 0.5000 0.4600 0.4800 73,100 -0.01(-1.03%)
May 14, 2009 0.4800 0.4900 0.4600 0.4850 73,100 -0.01(-1.02%)
May 13, 2009 0.4650 0.4950 0.4500 0.4900 95,970 +0.00(+0.00%)
May 12, 2009 0.4700 0.5000 0.4600 0.4900 89,570 +0.01(+2.08%)
May 11, 2009 0.4800 0.5200 0.4800 0.4800 62,915 -0.02(-4.00%)
May 08, 2009 0.4950 0.5400 0.4800 0.5000 44,800 +0.03(+5.26%)
May 07, 2009 0.5300 0.5500 0.4700 0.4750 40,400 -0.03(-5.00%)
May 06, 2009 0.4950 0.5400 0.4950 0.5000 65,800 +0.02(+3.09%)
May 05, 2009 0.4800 0.5000 0.4750 0.4850 51,839 -0.01(-1.02%)
May 04, 2009 0.5000 0.5000 0.4700 0.4900 81,766 +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.