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 (%)
Jul 31, 2013 0.6600 0.7000 0.6300 0.7000 63,305 +0.00(+0.00%)
Jul 30, 2013 0.7100 0.7100 0.6700 0.7000 53,285 -0.04(-5.41%)
Jul 29, 2013 0.7400 0.7400 0.7100 0.7400 32,635 -0.01(-1.33%)
Jul 26, 2013 0.7200 0.7500 0.7000 0.7500 23,700 +0.01(+1.35%)
Jul 25, 2013 0.7500 0.7500 0.7300 0.7400 7,786 -0.01(-1.33%)
Jul 24, 2013 0.8000 0.8000 0.7500 0.7500 30,331 -0.05(-6.25%)
Jul 23, 2013 0.8000 0.8000 0.7600 0.8000 57,050 -0.01(-1.23%)
Jul 22, 2013 0.7600 0.8200 0.7600 0.8100 73,035 +0.07(+9.46%)
Jul 19, 2013 0.7400 0.7400 0.7300 0.7400 18,450 -0.02(-2.63%)
Jul 18, 2013 0.7700 0.7800 0.7600 0.7600 8,090 -0.02(-2.56%)
Jul 17, 2013 0.8000 0.8000 0.7600 0.7800 10,425 -0.02(-2.50%)
Jul 16, 2013 0.7800 0.8000 0.7400 0.8000 48,190 +0.08(+11.11%)
Jul 15, 2013 0.7200 0.7500 0.7200 0.7200 24,400 +0.01(+1.41%)
Jul 12, 2013 0.7200 0.7200 0.7000 0.7100 11,900 -0.01(-1.39%)
Jul 11, 2013 0.6900 0.7200 0.6900 0.7200 38,488 +0.06(+9.09%)
Jul 10, 2013 0.6500 0.6700 0.6500 0.6600 7,050 +0.01(+1.54%)
Jul 09, 2013 0.6500 0.6600 0.6000 0.6500 49,990 +0.05(+8.33%)
Jul 08, 2013 0.6000 0.6400 0.6000 0.6000 11,300 -0.01(-1.64%)
Jul 05, 2013 0.6400 0.6400 0.6100 0.6100 15,000 -0.03(-4.69%)
Jul 04, 2013 0.6700 0.6800 0.6200 0.6400 12,360 -0.01(-1.54%)
Jul 03, 2013 0.6900 0.6900 0.6400 0.6500 34,577 -0.05(-7.14%)
Jul 02, 2013 0.6800 0.7000 0.6700 0.7000 41,800 +0.00(+0.00%)
Jun 28, 2013 0.7000 0.7000 0.7000 0 +0.09(+14.75%)
Jun 27, 2013 0.6000 0.6400 0.5800 0.6100 33,240 +0.02(+3.39%)
Jun 26, 2013 0.6000 0.6100 0.5600 0.5900 84,803 -0.10(-14.49%)
Jun 25, 2013 0.6000 0.6900 0.5700 0.6900 105,496 +0.05(+7.81%)
Jun 24, 2013 0.6600 0.6600 0.5900 0.6400 154,400 -0.05(-7.25%)
Jun 21, 2013 0.6200 0.6900 0.6000 0.6900 38,624 +0.07(+11.29%)
Jun 20, 2013 0.6100 0.6200 0.6000 0.6200 225,904 -0.01(-1.59%)
Jun 19, 2013 0.6600 0.6800 0.6300 0.6300 36,100 -0.03(-4.55%)
Jun 18, 2013 0.6600 0.6700 0.6500 0.6600 43,300 +0.01(+1.54%)
Jun 17, 2013 0.6500 0.6900 0.6500 0.6500 108,983 +0.03(+4.84%)
Jun 14, 2013 0.6100 0.6200 0.6100 0.6200 19,660 +0.01(+1.64%)
Jun 13, 2013 0.6100 0.6200 0.6000 0.6100 69,500 -0.03(-4.69%)
Jun 12, 2013 0.6300 0.6500 0.6100 0.6400 44,285 +0.01(+1.59%)
Jun 11, 2013 0.5700 0.6300 0.5700 0.6300 33,841 +0.02(+3.28%)
Jun 10, 2013 0.6000 0.6100 0.6000 0.6100 19,920 -0.04(-6.15%)
Jun 07, 2013 0.6500 0.6500 0.5900 0.6500 28,348 +0.02(+3.17%)
Jun 06, 2013 0.5900 0.6400 0.5900 0.6300 48,473 +0.02(+3.28%)
Jun 05, 2013 0.6700 0.6700 0.6100 0.6100 28,685 -0.04(-6.15%)
Jun 04, 2013 0.6400 0.6600 0.6300 0.6500 113,029 +0.04(+6.56%)
Jun 03, 2013 0.5800 0.6300 0.5800 0.6100 87,900 +0.04(+7.02%)
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%)
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.