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 (%)
Aug 30, 2013 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Aug 29, 2013 0.8300 0.8600 0.8200 0.8200 43,060 -0.02(-2.38%)
Aug 28, 2013 0.9100 0.9400 0.8200 0.8400 55,158 -0.05(-5.62%)
Aug 27, 2013 0.9600 1.000 0.8900 0.8900 149,233 -0.02(-2.20%)
Aug 26, 2013 0.8900 1.020 0.8900 0.9100 107,295 +0.03(+3.41%)
Aug 23, 2013 0.8600 0.9200 0.8600 0.8800 63,475 +0.01(+1.15%)
Aug 22, 2013 0.8600 0.8800 0.8400 0.8700 80,778 +0.02(+2.35%)
Aug 21, 2013 0.8800 0.8900 0.8400 0.8500 37,645 -0.02(-2.30%)
Aug 20, 2013 0.9000 0.9000 0.8700 0.8700 12,400 +0.01(+1.16%)
Aug 19, 2013 0.8900 0.8900 0.8300 0.8600 28,939 -0.05(-5.49%)
Aug 16, 2013 0.9400 0.9400 0.8700 0.9100 65,395 -0.02(-2.15%)
Aug 15, 2013 0.7900 0.9800 0.7900 0.9300 169,112 +0.09(+10.71%)
Aug 14, 2013 0.7500 0.8400 0.7200 0.8400 221,950 +0.13(+18.31%)
Aug 13, 2013 0.7300 0.7300 0.7100 0.7100 38,750 -0.04(-5.33%)
Aug 12, 2013 0.7200 0.7500 0.7200 0.7500 43,490 +0.06(+8.70%)
Aug 09, 2013 0.6800 0.6900 0.6600 0.6900 37,273 +0.00(+0.00%)
Aug 08, 2013 0.6800 0.6900 0.6300 0.6900 43,743 +0.02(+2.99%)
Aug 07, 2013 0.6500 0.6700 0.6000 0.6700 68,499 -0.02(-2.90%)
Aug 06, 2013 0.6700 0.7100 0.6700 0.6900 38,691 +0.01(+1.47%)
Aug 02, 2013 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Aug 01, 2013 0.6900 0.6900 0.6500 0.6500 6,380 -0.05(-7.14%)
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%)
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.