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

Impact Silver Corp (TSV: IPT )

0.2850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 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 30, 2014 0.4950 0.5100 0.4950 0.5000 2,600 +0.00(+0.00%)
May 29, 2014 0.4950 0.5000 0.4850 0.5000 8,680 +0.02(+3.09%)
May 28, 2014 0.5100 0.5100 0.4800 0.4850 64,842 -0.03(-4.90%)
May 27, 2014 0.5500 0.5500 0.5000 0.5100 89,600 -0.02(-3.77%)
May 26, 2014 0.5500 0.5500 0.5300 0.5300 15,500 -0.02(-3.64%)
May 23, 2014 0.5700 0.5700 0.5500 0.5500 32,775 +0.00(+0.00%)
May 22, 2014 0.5700 0.5700 0.5500 0.5500 15,000 -0.04(-6.78%)
May 21, 2014 0.5800 0.5900 0.5800 0.5900 5,000 +0.04(+7.27%)
May 20, 2014 0.5600 0.5700 0.5500 0.5500 37,050 -0.03(-5.17%)
May 16, 2014 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
May 15, 2014 0.5500 0.5900 0.5500 0.5900 11,900 -0.02(-3.28%)
May 14, 2014 0.5900 0.6100 0.5900 0.6100 28,400 +0.02(+3.39%)
May 13, 2014 0.5600 0.5900 0.5600 0.5900 40,850 +0.00(+0.00%)
May 12, 2014 0.5800 0.5900 0.5700 0.5900 41,380 +0.02(+3.51%)
May 09, 2014 0.5900 0.5900 0.5300 0.5700 50,982 +0.00(+0.00%)
May 08, 2014 0.5500 0.5700 0.5500 0.5700 16,100 -0.03(-5.00%)
May 07, 2014 0.5700 0.6000 0.5600 0.6000 10,501 +0.03(+5.26%)
May 06, 2014 0.6000 0.6100 0.5600 0.5700 50,195 -0.05(-8.06%)
May 05, 2014 0.6200 0.6200 0.6200 0.6200 9,939 +0.02(+3.33%)
May 02, 2014 0.5800 0.6000 0.5800 0.6000 30,000 +0.03(+5.26%)
May 01, 2014 0.5600 0.5900 0.5600 0.5700 20,530 +0.00(+0.00%)
Apr 30, 2014 0.5900 0.5900 0.5700 0.5700 14,500 -0.02(-3.39%)
Apr 29, 2014 0.5900 0.5900 0.5500 0.5900 46,200 -0.03(-4.84%)
Apr 28, 2014 0.6400 0.6400 0.6200 0.6200 16,067 -0.02(-3.13%)
Apr 25, 2014 0.6300 0.6400 0.6200 0.6400 18,800 +0.03(+4.92%)
Apr 24, 2014 0.6300 0.6300 0.6100 0.6100 7,000 +0.01(+1.67%)
Apr 23, 2014 0.5900 0.6200 0.5900 0.6000 13,648 +0.02(+3.45%)
Apr 22, 2014 0.5800 0.6000 0.5800 0.5800 10,250 +0.00(+0.00%)
Apr 21, 2014 0.6100 0.6200 0.5800 0.5800 40,960 -0.03(-4.92%)
Apr 17, 2014 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Apr 16, 2014 0.6200 0.6300 0.6200 0.6300 6,700 -0.02(-3.08%)
Apr 15, 2014 0.6600 0.6600 0.6100 0.6500 91,455 -0.03(-4.41%)
Apr 14, 2014 0.6600 0.6900 0.6600 0.6800 31,400 +0.02(+3.03%)
Apr 11, 2014 0.6300 0.6600 0.6300 0.6600 15,350 +0.02(+3.13%)
Apr 10, 2014 0.6500 0.6500 0.6200 0.6400 46,850 +0.03(+4.92%)
Apr 09, 2014 0.6300 0.6300 0.6100 0.6100 27,611 -0.01(-1.61%)
Apr 08, 2014 0.6500 0.6500 0.6200 0.6200 3,765 -0.01(-1.59%)
Apr 07, 2014 0.6500 0.6500 0.6000 0.6300 62,054 -0.03(-4.55%)
Apr 04, 2014 0.6500 0.6600 0.6300 0.6600 24,300 +0.04(+6.45%)
Apr 03, 2014 0.6500 0.6500 0.6200 0.6200 13,888 -0.04(-6.06%)
Apr 02, 2014 0.6500 0.6600 0.6300 0.6600 30,354 +0.03(+4.76%)
Apr 01, 2014 0.6300 0.6400 0.6200 0.6300 21,350 -0.02(-3.08%)
Mar 31, 2014 0.6700 0.6800 0.6300 0.6500 53,943 -0.01(-1.52%)
Mar 28, 2014 0.6600 0.6800 0.6600 0.6600 25,372 +0.00(+0.00%)
Mar 27, 2014 0.6800 0.6800 0.6600 0.6600 10,410 +0.00(+0.00%)
Mar 26, 2014 0.7200 0.7200 0.6600 0.6600 47,715 -0.04(-5.71%)
Mar 25, 2014 0.6900 0.7000 0.6700 0.7000 39,792 +0.02(+2.94%)
Mar 24, 2014 0.7200 0.7200 0.6700 0.6800 49,925 -0.03(-4.23%)
Mar 21, 2014 0.7500 0.7500 0.7100 0.7100 23,900 +0.01(+1.43%)
Mar 20, 2014 0.7200 0.7200 0.6900 0.7000 89,147 -0.03(-4.11%)
Mar 19, 2014 0.7500 0.7500 0.7300 0.7300 7,645 -0.02(-2.67%)
Mar 18, 2014 0.7600 0.8000 0.7100 0.7500 74,017 -0.03(-3.85%)
Mar 17, 2014 0.8200 0.8300 0.7800 0.7800 36,571 -0.04(-4.88%)
Mar 14, 2014 0.8300 0.8300 0.8000 0.8200 78,765 +0.00(+0.00%)
Mar 13, 2014 0.8100 0.8300 0.8000 0.8200 55,616 -0.01(-1.20%)
Mar 12, 2014 0.8000 0.8600 0.8000 0.8300 74,800 +0.03(+3.75%)
Mar 11, 2014 0.8100 0.8100 0.8000 0.8000 5,000 +0.00(+0.00%)
Mar 10, 2014 0.8000 0.8300 0.8000 0.8000 27,887 -0.03(-3.61%)
Mar 07, 2014 0.8300 0.8400 0.8000 0.8300 23,900 +0.00(+0.00%)
Mar 06, 2014 0.8200 0.8500 0.8100 0.8300 131,201 -0.01(-1.19%)
Mar 05, 2014 0.8000 0.8400 0.8000 0.8400 35,632 +0.00(+0.00%)
Mar 04, 2014 0.8400 0.8400 0.8100 0.8400 42,650 +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.