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: 3:59 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 (%)
Sep 29, 2006 1.040 1.040 0.9900 1.000 85,292 -0.02(-1.96%)
Sep 28, 2006 1.020 1.040 1.020 1.020 39,650 +0.00(+0.00%)
Sep 27, 2006 1.000 1.030 0.9700 1.020 102,400 +0.02(+2.00%)
Sep 26, 2006 1.040 1.040 1.000 1.000 166,655 -0.01(-0.99%)
Sep 25, 2006 1.050 1.070 0.9800 1.010 47,400 +0.00(+0.00%)
Sep 22, 2006 1.010 1.020 1.000 1.010 43,500 -0.01(-0.98%)
Sep 21, 2006 1.000 1.030 0.9800 1.020 44,985 +0.00(+0.00%)
Sep 20, 2006 1.030 1.070 0.9800 1.020 51,300 +0.02(+2.00%)
Sep 19, 2006 1.100 1.110 1.000 1.000 141,500 -0.11(-9.91%)
Sep 18, 2006 1.110 1.150 1.110 1.110 26,500 +0.02(+1.83%)
Sep 15, 2006 1.050 1.090 1.050 1.090 70,863 +0.00(+0.00%)
Sep 14, 2006 1.150 1.150 1.090 1.090 81,000 -0.04(-3.54%)
Sep 13, 2006 1.140 1.140 1.120 1.130 10,000 +0.04(+3.67%)
Sep 12, 2006 1.130 1.180 1.060 1.090 54,100 -0.03(-2.68%)
Sep 11, 2006 1.140 1.140 1.000 1.120 226,150 -0.09(-7.44%)
Sep 08, 2006 1.250 1.280 1.210 1.210 60,600 -0.13(-9.70%)
Sep 06, 2006 1.180 1.340 1.170 1.340 186,675 +0.19(+16.52%)
Sep 05, 2006 1.110 1.170 1.100 1.150 158,450 +0.07(+6.48%)
Sep 01, 2006 1.040 1.100 1.030 1.080 158,135 +0.04(+3.85%)
Aug 31, 2006 1.050 1.050 1.010 1.040 65,600 -0.01(-0.95%)
Aug 30, 2006 1.050 1.070 1.010 1.050 131,130 +0.00(+0.00%)
Aug 29, 2006 1.050 1.070 1.020 1.050 111,800 -0.04(-3.67%)
Aug 28, 2006 1.070 1.120 1.050 1.090 73,300 +0.02(+1.87%)
Aug 25, 2006 1.060 1.100 1.060 1.070 32,500 -0.01(-0.93%)
Aug 24, 2006 1.130 1.130 1.070 1.080 40,753 -0.05(-4.42%)
Aug 23, 2006 1.100 1.130 1.080 1.130 26,650 +0.03(+2.73%)
Aug 22, 2006 1.140 1.140 1.070 1.100 95,460 -0.03(-2.65%)
Aug 21, 2006 1.130 1.140 1.130 1.130 23,500 -0.01(-0.88%)
Aug 18, 2006 1.080 1.140 1.070 1.140 65,800 +0.08(+7.55%)
Aug 17, 2006 1.150 1.150 1.060 1.060 62,150 -0.07(-6.19%)
Aug 16, 2006 1.120 1.150 1.100 1.130 76,400 -0.01(-0.88%)
Aug 15, 2006 1.110 1.140 1.100 1.140 19,000 +0.00(+0.00%)
Aug 14, 2006 1.120 1.150 1.110 1.140 29,200 +0.01(+0.88%)
Aug 11, 2006 1.150 1.150 1.130 1.130 14,000 -0.01(-0.88%)
Aug 10, 2006 1.190 1.200 1.140 1.140 43,940 -0.01(-0.87%)
Aug 09, 2006 1.120 1.170 1.110 1.150 25,400 +0.04(+3.60%)
Aug 08, 2006 1.100 1.140 1.100 1.110 21,400 -0.07(-5.93%)
Aug 07, 2006 1.240 1.260 1.140 1.180 81,500 +0.00(+0.00%)
Aug 04, 2006 1.240 1.260 1.140 1.180 81,500 -0.06(-4.84%)
Aug 03, 2006 1.240 1.250 1.230 1.240 62,750 +0.00(+0.00%)
Aug 02, 2006 1.210 1.240 1.200 1.240 39,400 +0.03(+2.48%)
Aug 01, 2006 1.160 1.210 1.160 1.210 43,900 +0.06(+5.22%)
Jul 31, 2006 1.200 1.200 1.100 1.150 83,295 -0.05(-4.17%)
Jul 28, 2006 1.230 1.240 1.180 1.200 42,100 -0.01(-0.83%)
Jul 27, 2006 1.190 1.250 1.190 1.210 46,100 +0.02(+1.68%)
Jul 26, 2006 1.130 1.190 1.120 1.190 98,400 +0.09(+8.18%)
Jul 25, 2006 1.130 1.130 1.030 1.100 86,360 +0.01(+0.92%)
Jul 24, 2006 1.080 1.090 1.080 1.090 62,250 +0.01(+0.93%)
Jul 21, 2006 1.100 1.100 1.080 1.080 5,600 -0.03(-2.70%)
Jul 20, 2006 1.150 1.150 1.100 1.110 22,200 -0.04(-3.48%)
Jul 19, 2006 1.150 1.150 1.100 1.150 48,800 +0.05(+4.55%)
Jul 18, 2006 1.120 1.160 1.100 1.100 7,400 -0.08(-6.78%)
Jul 17, 2006 1.170 1.190 1.100 1.180 41,900 -0.01(-0.84%)
Jul 14, 2006 1.190 1.250 1.180 1.190 15,000 +0.00(+0.00%)
Jul 13, 2006 1.140 1.190 1.140 1.190 33,400 -0.02(-1.65%)
Jul 12, 2006 1.200 1.240 1.140 1.210 77,500 +0.01(+0.83%)
Jul 11, 2006 1.240 1.240 1.160 1.200 26,000 -0.02(-1.64%)
Jul 10, 2006 1.120 1.230 1.120 1.220 11,700 +0.04(+3.39%)
Jul 07, 2006 1.220 1.240 1.180 1.180 26,700 -0.04(-3.28%)
Jul 06, 2006 1.190 1.220 1.190 1.220 22,427 +0.01(+0.83%)
Jul 05, 2006 1.260 1.260 1.200 1.210 29,350 +0.02(+1.68%)
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.