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, 2018 0.3900 0.4000 0.3850 0.3850 117,774 +0.00(+0.00%)
May 30, 2018 0.3900 0.4000 0.3850 0.3850 101,135 -0.01(-1.28%)
May 29, 2018 0.3900 0.3950 0.3900 0.3900 35,500 -0.01(-2.50%)
May 28, 2018 0.3950 0.4000 0.3950 0.4000 27,200 +0.01(+2.56%)
May 25, 2018 0.3950 0.4000 0.3900 0.3900 28,500 +0.01(+1.30%)
May 24, 2018 0.3900 0.3950 0.3800 0.3850 80,067 +0.01(+1.32%)
May 23, 2018 0.4000 0.4000 0.3800 0.3800 152,239 -0.03(-7.32%)
May 22, 2018 0.4000 0.4100 0.3850 0.4100 70,965 +0.01(+3.80%)
May 18, 2018 0.3950 0.3950 0.3950 0 +0.02(+3.95%)
May 17, 2018 0.3900 0.3900 0.3800 0.3800 153,488 -0.01(-2.56%)
May 16, 2018 0.4100 0.4100 0.3850 0.3900 441,645 -0.03(-7.14%)
May 15, 2018 0.4200 0.4250 0.4100 0.4200 143,865 -0.01(-1.18%)
May 14, 2018 0.4400 0.4400 0.4250 0.4250 56,940 -0.04(-7.61%)
May 11, 2018 0.4700 0.4750 0.4600 0.4600 87,100 -0.01(-1.08%)
May 10, 2018 0.4600 0.4750 0.4500 0.4650 66,738 +0.01(+2.20%)
May 09, 2018 0.4500 0.4800 0.4500 0.4550 193,150 +0.02(+3.41%)
May 08, 2018 0.4300 0.4450 0.4300 0.4400 52,716 +0.01(+2.33%)
May 07, 2018 0.4250 0.4550 0.4200 0.4300 135,850 +0.01(+1.18%)
May 04, 2018 0.4200 0.4300 0.4200 0.4250 162,200 -0.02(-3.41%)
May 03, 2018 0.4350 0.4400 0.4250 0.4400 58,300 +0.01(+2.33%)
May 02, 2018 0.4350 0.4400 0.4150 0.4300 174,800 +0.00(+0.00%)
May 01, 2018 0.4400 0.4450 0.4200 0.4300 161,900 +0.00(+0.00%)
Apr 30, 2018 0.4450 0.4750 0.4250 0.4300 208,480 -0.03(-6.52%)
Apr 27, 2018 0.4700 0.4700 0.4500 0.4600 42,300 -0.01(-3.16%)
Apr 26, 2018 0.4850 0.4850 0.4700 0.4750 59,500 -0.02(-4.04%)
Apr 25, 2018 0.5100 0.5100 0.4700 0.4950 148,988 -0.02(-2.94%)
Apr 24, 2018 0.5100 0.5300 0.5100 0.5100 28,765 -0.02(-3.77%)
Apr 23, 2018 0.5200 0.5300 0.5100 0.5300 94,630 -0.02(-3.64%)
Apr 20, 2018 0.5100 0.5600 0.5100 0.5500 278,470 +0.04(+7.84%)
Apr 19, 2018 0.5600 0.5600 0.4900 0.5100 159,781 -0.02(-3.77%)
Apr 18, 2018 0.5000 0.5400 0.5000 0.5300 222,931 +0.04(+7.07%)
Apr 17, 2018 0.4750 0.4950 0.4700 0.4950 129,375 +0.01(+2.06%)
Apr 16, 2018 0.4850 0.4850 0.4700 0.4850 132,500 +0.01(+2.11%)
Apr 13, 2018 0.4750 0.4850 0.4400 0.4750 106,800 +0.01(+2.15%)
Apr 12, 2018 0.4750 0.4750 0.4550 0.4650 89,413 -0.01(-2.11%)
Apr 11, 2018 0.4600 0.5000 0.4550 0.4750 383,932 +0.01(+3.26%)
Apr 10, 2018 0.4400 0.4600 0.4300 0.4600 127,454 +0.02(+3.37%)
Apr 09, 2018 0.4400 0.4500 0.4400 0.4450 92,500 +0.01(+2.30%)
Apr 06, 2018 0.4100 0.4400 0.4100 0.4350 62,300 +0.02(+3.57%)
Apr 05, 2018 0.4250 0.4300 0.4150 0.4200 65,760 -0.02(-3.45%)
Apr 04, 2018 0.4250 0.4400 0.4200 0.4350 36,405 +0.02(+3.57%)
Apr 03, 2018 0.4450 0.4450 0.4100 0.4200 62,797 -0.03(-5.62%)
Apr 02, 2018 0.4150 0.4550 0.4100 0.4450 71,100 +0.04(+9.88%)
Mar 29, 2018 0.4050 0.4050 0.4050 0 -0.03(-6.90%)
Mar 28, 2018 0.4950 0.4950 0.4250 0.4350 278,814 -0.05(-11.22%)
Mar 27, 2018 0.4700 0.5000 0.4650 0.4900 262,194 +0.02(+4.26%)
Mar 26, 2018 0.4650 0.4750 0.4550 0.4700 151,350 +0.01(+2.17%)
Mar 23, 2018 0.4700 0.4750 0.4500 0.4600 106,421 +0.02(+3.37%)
Mar 22, 2018 0.4500 0.4750 0.4450 0.4450 130,400 +0.00(+0.00%)
Mar 21, 2018 0.4200 0.4450 0.4150 0.4450 180,450 +0.03(+5.95%)
Mar 20, 2018 0.4100 0.4200 0.4050 0.4200 38,485 +0.01(+2.44%)
Mar 19, 2018 0.4000 0.4150 0.3900 0.4100 188,200 +0.00(+0.00%)
Mar 16, 2018 0.4150 0.4200 0.4050 0.4100 108,928 -0.02(-3.53%)
Mar 15, 2018 0.4100 0.4300 0.4100 0.4250 102,079 +0.02(+4.94%)
Mar 14, 2018 0.4200 0.4200 0.3950 0.4050 210,947 +0.01(+1.25%)
Mar 13, 2018 0.4000 0.4150 0.3950 0.4000 317,788 +0.01(+1.27%)
Mar 12, 2018 0.3700 0.4000 0.3700 0.3950 590,826 +0.03(+8.22%)
Mar 09, 2018 0.3600 0.3750 0.3600 0.3650 39,250 -0.01(-2.67%)
Mar 08, 2018 0.3700 0.3750 0.3600 0.3750 127,000 +0.01(+1.35%)
Mar 07, 2018 0.3750 0.3750 0.3550 0.3700 87,000 -0.01(-1.33%)
Mar 06, 2018 0.3650 0.3800 0.3650 0.3750 194,350 +0.02(+4.17%)
Mar 05, 2018 0.3650 0.3650 0.3600 0.3600 76,905 +0.00(+0.00%)
Mar 02, 2018 0.3600 0.3600 0.3450 0.3600 142,500 +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.