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

Impact Silver Corp (TSV: IPT )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 12:39 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, 2018 0.3400 0.3550 0.3400 0.3550 7,850 +0.01(+1.43%)
Jul 30, 2018 0.3500 0.3500 0.3400 0.3500 62,000 -0.02(-4.11%)
Jul 27, 2018 0.3450 0.3650 0.3450 0.3650 11,600 +0.01(+1.39%)
Jul 26, 2018 0.3450 0.3600 0.3400 0.3600 54,000 +0.00(+0.00%)
Jul 25, 2018 0.3500 0.3600 0.3500 0.3600 9,500 +0.01(+1.41%)
Jul 24, 2018 0.3400 0.3850 0.3400 0.3550 133,850 +0.01(+4.41%)
Jul 23, 2018 0.3400 0.3450 0.3200 0.3400 110,850 -0.01(-2.86%)
Jul 20, 2018 0.3500 0.3550 0.3450 0.3500 57,800 +0.00(+0.00%)
Jul 19, 2018 0.3550 0.3600 0.3500 0.3500 81,157 -0.01(-2.78%)
Jul 18, 2018 0.3550 0.3600 0.3500 0.3600 31,500 -0.02(-4.00%)
Jul 17, 2018 0.3500 0.3750 0.3500 0.3750 68,900 +0.03(+7.14%)
Jul 16, 2018 0.3600 0.3600 0.3500 0.3500 44,060 -0.01(-2.78%)
Jul 13, 2018 0.3700 0.3800 0.3500 0.3600 144,796 -0.01(-2.70%)
Jul 12, 2018 0.3750 0.3800 0.3700 0.3700 28,825 -0.01(-1.33%)
Jul 11, 2018 0.4000 0.4000 0.3750 0.3750 113,741 -0.03(-8.54%)
Jul 10, 2018 0.3950 0.4100 0.3950 0.4100 14,370 +0.02(+5.13%)
Jul 09, 2018 0.3750 0.4000 0.3650 0.3900 121,000 +0.02(+5.41%)
Jul 06, 2018 0.3800 0.3800 0.3700 0.3700 59,550 -0.01(-2.63%)
Jul 05, 2018 0.3800 0.3800 0.3600 0.3800 106,900 +0.00(+0.00%)
Jul 04, 2018 0.3850 0.3850 0.3650 0.3800 132,800 -0.02(-5.00%)
Jul 03, 2018 0.3850 0.4000 0.3850 0.4000 128,614 +0.01(+2.56%)
Jun 29, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Jun 28, 2018 0.3850 0.3900 0.3800 0.3800 55,180 -0.01(-1.30%)
Jun 27, 2018 0.3900 0.3900 0.3850 0.3850 42,590 -0.01(-1.28%)
Jun 26, 2018 0.3950 0.3950 0.3850 0.3900 117,500 -0.01(-2.50%)
Jun 25, 2018 0.4000 0.4050 0.3950 0.4000 48,700 -0.01(-1.23%)
Jun 22, 2018 0.4000 0.4100 0.4000 0.4050 21,000 -0.00(-1.22%)
Jun 21, 2018 0.4100 0.4100 0.3950 0.4100 73,275 -0.01(-1.20%)
Jun 20, 2018 0.4200 0.4200 0.4000 0.4150 40,600 +0.01(+3.75%)
Jun 19, 2018 0.4100 0.4250 0.4000 0.4000 58,100 -0.01(-3.61%)
Jun 18, 2018 0.4250 0.4300 0.4000 0.4150 148,539 -0.02(-4.60%)
Jun 15, 2018 0.4500 0.4500 0.4350 269,427 -0.02(-3.33%)
Jun 14, 2018 0.4200 0.4500 0.4200 0.4500 161,710 +0.06(+15.38%)
Jun 13, 2018 0.4000 0.4000 0.3900 0.3900 25,000 -0.01(-2.50%)
Jun 12, 2018 0.4000 0.4050 0.3900 0.4000 29,841 -0.01(-2.44%)
Jun 11, 2018 0.3800 0.4100 0.3800 0.4100 154,758 +0.03(+7.89%)
Jun 08, 2018 0.3800 0.3950 0.3800 0.3800 41,644 +0.00(+0.00%)
Jun 07, 2018 0.3800 0.3950 0.3800 0.3800 77,000 -0.01(-1.30%)
Jun 06, 2018 0.3850 0.3900 0.3850 0.3850 39,100 +0.00(+0.00%)
Jun 05, 2018 0.3950 0.3950 0.3800 0.3850 19,550 -0.01(-1.28%)
Jun 04, 2018 0.4000 0.4000 0.3800 0.3900 90,148 +0.01(+2.63%)
Jun 01, 2018 0.3800 0.3950 0.3750 0.3800 86,944 -0.01(-1.30%)
May 31, 2018 0.3900 0.4000 0.3850 0.3850 117,774 +0.00(+0.00%)
May 30, 2018 0.3900 0.4000 0.3850 0.3850 101,135 -0.01(-1.28%)
May 29, 2018 0.3900 0.3950 0.3900 0.3900 35,500 -0.01(-2.50%)
May 28, 2018 0.3950 0.4000 0.3950 0.4000 27,200 +0.01(+2.56%)
May 25, 2018 0.3950 0.4000 0.3900 0.3900 28,500 +0.01(+1.30%)
May 24, 2018 0.3900 0.3950 0.3800 0.3850 80,067 +0.01(+1.32%)
May 23, 2018 0.4000 0.4000 0.3800 0.3800 152,239 -0.03(-7.32%)
May 22, 2018 0.4000 0.4100 0.3850 0.4100 70,965 +0.01(+3.80%)
May 18, 2018 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
May 17, 2018 0.3900 0.3900 0.3800 0.3800 153,488 -0.01(-2.56%)
May 16, 2018 0.4100 0.4100 0.3850 0.3900 441,645 -0.03(-7.14%)
May 15, 2018 0.4200 0.4250 0.4100 0.4200 143,865 -0.01(-1.18%)
May 14, 2018 0.4400 0.4400 0.4250 0.4250 56,940 -0.04(-7.61%)
May 11, 2018 0.4700 0.4750 0.4600 0.4600 87,100 -0.01(-1.08%)
May 10, 2018 0.4600 0.4750 0.4500 0.4650 66,738 +0.01(+2.20%)
May 09, 2018 0.4500 0.4800 0.4500 0.4550 193,150 +0.02(+3.41%)
May 08, 2018 0.4300 0.4450 0.4300 0.4400 52,716 +0.01(+2.33%)
May 07, 2018 0.4250 0.4550 0.4200 0.4300 135,850 +0.01(+1.18%)
May 04, 2018 0.4200 0.4300 0.4200 0.4250 162,200 -0.02(-3.41%)
May 03, 2018 0.4350 0.4400 0.4250 0.4400 58,300 +0.01(+2.33%)
May 02, 2018 0.4350 0.4400 0.4150 0.4300 174,800 +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.