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: 10:49 AM 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 (%)
Sep 28, 2018 0.2800 0.3050 0.2800 0.3050 47,450 +0.03(+10.91%)
Sep 27, 2018 0.2850 0.2850 0.2750 0.2750 58,475 -0.01(-1.79%)
Sep 26, 2018 0.3050 0.3050 0.2800 0.2800 74,500 -0.01(-3.45%)
Sep 25, 2018 0.2950 0.3100 0.2900 0.2900 57,600 -0.01(-1.69%)
Sep 24, 2018 0.3000 0.3000 0.2950 0.2950 21,500 -0.01(-1.67%)
Sep 21, 2018 0.2950 0.3200 0.2950 0.3000 78,000 +0.01(+1.69%)
Sep 20, 2018 0.3100 0.3100 0.2900 0.2950 55,458 -0.01(-3.28%)
Sep 19, 2018 0.2950 0.3150 0.2900 0.3050 53,000 +0.02(+8.93%)
Sep 18, 2018 0.2950 0.3000 0.2800 0.2800 44,070 -0.01(-5.08%)
Sep 17, 2018 0.2950 0.3000 0.2850 0.2950 52,210 +0.01(+1.72%)
Sep 14, 2018 0.3000 0.3000 0.2850 0.2900 26,200 -0.01(-3.33%)
Sep 13, 2018 0.3000 0.3050 0.2900 0.3000 56,000 +0.00(+0.00%)
Sep 12, 2018 0.2850 0.3000 0.2800 0.3000 41,000 +0.02(+5.26%)
Sep 11, 2018 0.2950 0.3050 0.2850 0.2850 62,200 -0.01(-3.39%)
Sep 10, 2018 0.3000 0.3000 0.2800 0.2950 18,900 -0.01(-3.28%)
Sep 07, 2018 0.2900 0.3050 0.2900 0.3050 28,500 +0.00(+0.00%)
Sep 06, 2018 0.2950 0.3100 0.2900 0.3050 67,914 +0.02(+7.02%)
Sep 05, 2018 0.2900 0.2900 0.2800 0.2850 28,180 -0.01(-1.72%)
Sep 04, 2018 0.2900 0.2900 0.2650 0.2900 213,050 -0.01(-3.33%)
Aug 31, 2018 0.3000 0.3000 0.3000 0 -0.01(-1.64%)
Aug 30, 2018 0.2900 0.3050 0.2900 0.3050 80,104 +0.02(+5.17%)
Aug 29, 2018 0.2950 0.3000 0.2850 0.2900 55,389 -0.01(-3.33%)
Aug 28, 2018 0.3000 0.3150 0.3000 0.3000 42,199 +0.01(+1.69%)
Aug 27, 2018 0.3200 0.3200 0.2850 0.2950 113,696 -0.03(-7.81%)
Aug 24, 2018 0.2950 0.3200 0.2900 0.3200 76,880 +0.04(+12.28%)
Aug 23, 2018 0.2950 0.2950 0.2850 0.2850 101,370 -0.02(-5.00%)
Aug 22, 2018 0.3000 0.3100 0.2900 0.3000 51,882 -0.01(-3.23%)
Aug 21, 2018 0.3000 0.3350 0.2950 0.3100 55,079 -0.02(-4.62%)
Aug 20, 2018 0.2950 0.3250 0.2950 0.3250 19,000 +0.02(+6.56%)
Aug 17, 2018 0.3000 0.3050 0.2950 0.3050 19,200 +0.01(+1.67%)
Aug 16, 2018 0.2800 0.3200 0.2800 0.3000 28,250 +0.02(+5.26%)
Aug 15, 2018 0.2700 0.3100 0.2700 0.2850 158,450 -0.01(-3.39%)
Aug 14, 2018 0.3200 0.3200 0.2900 0.2950 151,568 -0.03(-9.23%)
Aug 13, 2018 0.3300 0.3350 0.3150 0.3250 41,329 -0.01(-2.99%)
Aug 10, 2018 0.3350 0.3350 0.3250 0.3350 49,510 -0.01(-1.47%)
Aug 09, 2018 0.3400 0.3400 0.3300 0.3400 58,500 +0.01(+3.03%)
Aug 08, 2018 0.3450 0.3450 0.3300 0.3300 47,399 -0.01(-2.94%)
Aug 07, 2018 0.3450 0.3500 0.3400 0.3400 37,529 -0.00(-1.45%)
Aug 03, 2018 0.3450 0.3450 0.3450 0 +0.01(+2.99%)
Aug 02, 2018 0.3450 0.3700 0.3350 0.3350 82,900 -0.01(-2.90%)
Aug 01, 2018 0.3450 0.3450 0.3400 0.3450 28,600 -0.01(-2.82%)
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%)
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.