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

Impact Silver Corp (TSV: IPT )

0.3100 +0.0350 (+12.73%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2017 0.6000 0.6000 0.5700 0.5900 133,900 -0.04(-6.35%)
May 30, 2017 0.6400 0.6400 0.5900 0.6300 165,970 -0.04(-5.97%)
May 29, 2017 0.6500 0.6700 0.6500 0.6700 38,600 +0.03(+4.69%)
May 26, 2017 0.6600 0.6700 0.6400 0.6400 35,525 +0.03(+4.92%)
May 25, 2017 0.6500 0.6500 0.6100 0.6100 34,746 -0.01(-1.61%)
May 24, 2017 0.6300 0.6300 0.6100 0.6200 18,300 +0.01(+1.64%)
May 23, 2017 0.6200 0.6500 0.6100 0.6100 25,858 +0.00(+0.00%)
May 19, 2017 0.6400 0.6400 0.6100 0.6100 38,680 -0.05(-7.58%)
May 18, 2017 0.6300 0.6600 0.6200 0.6600 31,150 +0.01(+1.54%)
May 17, 2017 0.6800 0.6900 0.6300 0.6500 49,850 +0.00(+0.00%)
May 16, 2017 0.6700 0.6800 0.6500 0.6500 46,033 -0.03(-4.41%)
May 15, 2017 0.6600 0.6800 0.6500 0.6800 39,075 +0.05(+7.94%)
May 12, 2017 0.6600 0.6600 0.6300 0.6300 22,230 -0.03(-4.55%)
May 11, 2017 0.6100 0.6600 0.6100 0.6600 41,475 +0.05(+8.20%)
May 10, 2017 0.6300 0.6300 0.6100 0.6100 12,742 +0.00(+0.00%)
May 09, 2017 0.6100 0.6500 0.6100 0.6100 28,380 -0.03(-4.69%)
May 08, 2017 0.6500 0.6500 0.6400 0.6400 45,540 +0.00(+0.00%)
May 05, 2017 0.6100 0.6400 0.6000 0.6400 41,215 +0.02(+3.23%)
May 04, 2017 0.6400 0.6400 0.6100 0.6200 82,350 -0.02(-3.13%)
May 03, 2017 0.6200 0.6600 0.6200 0.6400 18,140 +0.02(+3.23%)
May 02, 2017 0.6200 0.6600 0.6200 0.6200 38,267 -0.02(-3.13%)
May 01, 2017 0.6600 0.6600 0.6200 0.6400 31,710 -0.01(-1.54%)
Apr 28, 2017 0.6400 0.6600 0.6400 0.6500 27,700 +0.00(+0.00%)
Apr 27, 2017 0.6600 0.6600 0.6400 0.6500 56,846 -0.03(-4.41%)
Apr 26, 2017 0.6600 0.6800 0.6500 0.6800 27,150 -0.01(-1.45%)
Apr 25, 2017 0.6800 0.6900 0.6600 0.6900 106,040 +0.01(+1.47%)
Apr 24, 2017 0.6800 0.7100 0.6800 0.6800 50,020 -0.03(-4.23%)
Apr 21, 2017 0.7000 0.7100 0.7000 0.7100 13,704 +0.02(+2.90%)
Apr 20, 2017 0.6700 0.7000 0.6700 0.6900 23,100 +0.02(+2.99%)
Apr 19, 2017 0.6700 0.6900 0.6600 0.6700 55,250 -0.01(-1.47%)
Apr 18, 2017 0.6800 0.6900 0.6800 0.6800 25,500 +0.02(+3.03%)
Apr 17, 2017 0.7300 0.7300 0.6600 0.6600 265,150 -0.03(-4.35%)
Apr 13, 2017 0.6900 0.7100 0.6900 0.6900 60,825 -0.02(-2.82%)
Apr 12, 2017 0.7000 0.7100 0.6900 0.7100 145,780 +0.01(+1.43%)
Apr 11, 2017 0.6600 0.7200 0.6600 0.7000 113,860 +0.03(+4.48%)
Apr 10, 2017 0.6500 0.6700 0.6400 0.6700 27,787 +0.00(+0.00%)
Apr 07, 2017 0.6600 0.6700 0.6600 0.6700 36,894 +0.01(+1.52%)
Apr 06, 2017 0.6400 0.6600 0.6400 0.6600 2,549 -0.01(-1.49%)
Apr 05, 2017 0.6500 0.6700 0.6400 0.6700 58,122 +0.00(+0.00%)
Apr 04, 2017 0.6600 0.6700 0.6550 0.6700 39,000 +0.04(+6.35%)
Apr 03, 2017 0.6400 0.6400 0.6300 0.6300 17,100 -0.03(-4.55%)
Mar 31, 2017 0.6500 0.6600 0.6400 0.6600 21,300 +0.00(+0.00%)
Mar 30, 2017 0.6600 0.6600 0.6600 0.6600 3,350 +0.00(+0.00%)
Mar 29, 2017 0.6300 0.6600 0.6300 0.6600 67,000 +0.03(+4.76%)
Mar 28, 2017 0.6600 0.6700 0.6300 0.6300 33,850 -0.01(-1.56%)
Mar 27, 2017 0.6700 0.6700 0.6300 0.6400 53,810 +0.01(+1.59%)
Mar 24, 2017 0.6600 0.6600 0.6300 0.6300 84,852 +0.00(+0.00%)
Mar 23, 2017 0.6400 0.6400 0.6300 0.6300 78,608 -0.02(-3.08%)
Mar 22, 2017 0.6700 0.6700 0.6200 0.6500 83,025 -0.04(-5.80%)
Mar 21, 2017 0.7200 0.7200 0.6500 0.6900 86,397 -0.02(-2.82%)
Mar 20, 2017 0.6800 0.7100 0.6700 0.7100 20,619 +0.03(+4.41%)
Mar 17, 2017 0.7000 0.7000 0.6800 0.6800 34,247 -0.04(-5.56%)
Mar 16, 2017 0.7000 0.7200 0.7000 0.7200 83,165 +0.01(+1.41%)
Mar 15, 2017 0.6700 0.7100 0.6700 0.7100 67,386 +0.03(+4.41%)
Mar 14, 2017 0.6700 0.6800 0.6500 0.6800 36,595 +0.03(+4.62%)
Mar 13, 2017 0.6800 0.6900 0.6500 0.6500 80,128 -0.02(-2.99%)
Mar 10, 2017 0.6600 0.6700 0.6400 0.6700 97,989 +0.02(+3.08%)
Mar 09, 2017 0.6300 0.6700 0.6100 0.6500 116,250 +0.02(+3.17%)
Mar 08, 2017 0.6200 0.6400 0.6200 0.6300 41,762 -0.01(-1.56%)
Mar 07, 2017 0.6400 0.6600 0.6400 0.6400 48,141 +0.00(+0.00%)
Mar 06, 2017 0.6900 0.6900 0.6400 0.6400 54,438 -0.03(-4.48%)
Mar 03, 2017 0.6400 0.7000 0.6100 0.6700 159,823 +0.02(+3.08%)
Mar 02, 2017 0.6800 0.6900 0.6300 0.6500 291,148 -0.03(-4.41%)
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.