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

Impact Silver Corp (TSV: IPT )

0.2650 +0.0100 (+3.92%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 6, 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 (%)
May 06, 2024 0.2650 0.2700 0.2650 0.2650 1,251,924 +0.01(+3.92%)
May 03, 2024 0.2650 0.2650 0.2550 0.2550 75,005 +0.00(+0.00%)
May 02, 2024 0.2600 0.2700 0.2550 0.2550 423,150 -0.01(-1.92%)
May 01, 2024 0.2500 0.2600 0.2500 0.2600 81,010 +0.01(+4.00%)
Apr 30, 2024 0.2700 0.2700 0.2500 0.2500 1,148,948 -0.03(-9.09%)
Apr 29, 2024 0.3000 0.3000 0.2700 0.2750 1,331,997 -0.04(-14.06%)
Apr 26, 2024 0.3100 0.3200 0.3100 0.3200 330,738 +0.00(+0.00%)
Apr 25, 2024 0.3050 0.3300 0.3000 0.3200 405,694 +0.02(+6.67%)
Apr 24, 2024 0.3000 0.3050 0.3000 0.3000 69,797 +0.01(+1.69%)
Apr 23, 2024 0.2800 0.3050 0.2800 0.2950 748,578 +0.00(+0.00%)
Apr 22, 2024 0.2900 0.3000 0.2850 0.2950 368,504 -0.02(-4.84%)
Apr 19, 2024 0.3000 0.3100 0.2950 0.3100 84,988 +0.01(+3.33%)
Apr 18, 2024 0.3100 0.3200 0.3000 0.3000 486,502 -0.01(-1.64%)
Apr 17, 2024 0.3050 0.3150 0.3000 0.3050 347,600 +0.00(+0.00%)
Apr 16, 2024 0.3050 0.3100 0.3000 0.3050 176,448 -0.02(-6.15%)
Apr 15, 2024 0.3100 0.3250 0.3050 0.3250 934,128 +0.03(+8.33%)
Apr 12, 2024 0.3300 0.3500 0.2950 0.3000 793,295 -0.03(-9.09%)
Apr 11, 2024 0.3350 0.3350 0.3000 0.3300 804,306 -0.01(-1.49%)
Apr 10, 2024 0.3500 0.3600 0.3350 0.3350 505,051 -0.02(-5.63%)
Apr 09, 2024 0.3700 0.3750 0.3400 0.3550 498,092 -0.01(-1.39%)
Apr 08, 2024 0.3600 0.3800 0.3550 0.3600 1,089,920 +0.02(+5.88%)
Apr 05, 2024 0.3000 0.3400 0.3000 0.3400 769,021 +0.05(+15.25%)
Apr 04, 2024 0.2950 0.3150 0.2800 0.2950 689,861 +0.00(+0.00%)
Apr 03, 2024 0.2800 0.3000 0.2800 0.2950 909,056 +0.02(+9.26%)
Apr 02, 2024 0.2200 0.2750 0.2200 0.2700 621,941 +0.05(+20.00%)
Apr 01, 2024 0.2150 0.2250 0.2150 0.2250 240,492 +0.02(+7.14%)
Mar 28, 2024 0.2100 0 +0.00(+0.00%)
Mar 27, 2024 0.1950 0.2100 0.1950 0.2100 396,334 +0.01(+5.00%)
Mar 26, 2024 0.1900 0.2000 0.1900 0.2000 423,901 +0.01(+2.56%)
Mar 25, 2024 0.2000 0.2000 0.1900 0.1950 306,175 -0.01(-2.50%)
Mar 22, 2024 0.1950 0.2000 0.1950 0.2000 101,500 +0.00(+0.00%)
Mar 21, 2024 0.2000 0.2100 0.1950 0.2000 611,550 -0.00(-2.44%)
Mar 20, 2024 0.2000 0.2050 0.2000 0.2050 245,716 +0.01(+5.13%)
Mar 19, 2024 0.2000 0.2000 0.1900 0.1950 65,095 -0.01(-2.50%)
Mar 18, 2024 0.2000 0.2100 0.2000 0.2000 338,666 +0.00(+0.00%)
Mar 15, 2024 0.1950 0.2050 0.1950 0.2000 276,000 +0.01(+5.26%)
Mar 14, 2024 0.1950 0.1950 0.1900 0.1900 103,558 -0.01(-5.00%)
Mar 13, 2024 0.1800 0.2100 0.1800 0.2000 437,900 +0.02(+11.11%)
Mar 12, 2024 0.1800 0.1850 0.1700 0.1800 386,442 -0.01(-5.26%)
Mar 11, 2024 0.1900 0.1950 0.1850 0.1900 286,828 +0.00(+0.00%)
Mar 08, 2024 0.1900 0.1950 0.1900 0.1900 165,914 +0.00(+0.00%)
Mar 07, 2024 0.1900 0.1900 0.1850 0.1900 108,000 -0.01(-2.56%)
Mar 06, 2024 0.1900 0.2000 0.1900 0.1950 559,653 +0.01(+5.41%)
Mar 05, 2024 0.1950 0.1950 0.1850 0.1850 153,254 -0.01(-2.63%)
Mar 04, 2024 0.1850 0.1950 0.1700 0.1900 584,633 +0.02(+11.76%)
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.