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

Impact Silver Corp (OP: ISVLF )

0.1852 -0.0185 (-9.08%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 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 (%)
Nov 30, 2020 0.6980 0.7500 0.6750 0.7214 235,696 +0.01(+0.95%)
Nov 27, 2020 0.7137 0.7400 0.7068 0.7146 187,300 -0.01(-0.89%)
Nov 25, 2020 0.7659 0.7700 0.7026 0.7210 174,800 -0.02(-3.22%)
Nov 24, 2020 0.7163 0.7546 0.6797 0.7450 247,888 +0.02(+2.25%)
Nov 23, 2020 0.7500 0.7500 0.6852 0.7286 288,984 +0.01(+1.97%)
Nov 20, 2020 0.7109 0.7510 0.7000 0.7145 160,000 +0.00(+0.63%)
Nov 19, 2020 0.7110 0.7400 0.6900 0.7100 263,780 -0.03(-3.57%)
Nov 18, 2020 0.7508 0.7925 0.7300 0.7363 136,067 -0.04(-4.71%)
Nov 17, 2020 0.8200 0.8200 0.7600 0.7727 217,606 -0.03(-3.41%)
Nov 16, 2020 0.8200 0.8300 0.7760 0.8000 161,410 -0.02(-2.44%)
Nov 13, 2020 0.8850 0.8850 0.7971 0.8200 361,700 +0.00(+0.49%)
Nov 12, 2020 0.8710 0.8800 0.7900 0.8160 138,753 -0.02(-2.86%)
Nov 11, 2020 0.7989 0.8595 0.7989 0.8400 321,281 +0.02(+2.56%)
Nov 10, 2020 0.8043 0.8325 0.7900 0.8190 177,704 +0.03(+3.20%)
Nov 09, 2020 0.7900 0.8200 0.7100 0.7936 683,753 -0.03(-3.57%)
Nov 06, 2020 0.8100 0.8375 0.7825 0.8230 250,000 +0.03(+3.77%)
Nov 05, 2020 0.7754 0.8148 0.7350 0.7931 293,446 +0.09(+13.30%)
Nov 04, 2020 0.6996 0.7236 0.6887 0.7000 62,699 -0.02(-2.91%)
Nov 03, 2020 0.7135 0.7715 0.7100 0.7210 169,674 +0.03(+3.98%)
Nov 02, 2020 0.6908 0.7144 0.6748 0.6934 139,911 +0.02(+3.49%)
Oct 30, 2020 0.6830 0.7155 0.6600 0.6700 294,400 -0.02(-2.69%)
Oct 29, 2020 0.6800 0.7100 0.6696 0.6885 181,698 +0.00(+0.51%)
Oct 28, 2020 0.7475 0.7475 0.6823 0.6850 346,802 -0.07(-9.30%)
Oct 27, 2020 0.7490 0.7700 0.7461 0.7552 222,321 -0.01(-1.91%)
Oct 26, 2020 0.7300 0.7781 0.7300 0.7699 111,991 +0.01(+1.84%)
Oct 23, 2020 0.7501 0.7793 0.7460 0.7560 69,300 -0.01(-1.82%)
Oct 22, 2020 0.7639 0.7891 0.7581 0.7700 111,682 -0.02(-2.97%)
Oct 21, 2020 0.7670 0.7941 0.7667 0.7936 142,631 +0.03(+3.64%)
Oct 20, 2020 0.7600 0.7700 0.7500 0.7657 204,292 -0.01(-1.07%)
Oct 19, 2020 0.7600 0.7934 0.7600 0.7740 96,707 +0.01(+1.79%)
Oct 16, 2020 0.8151 0.8400 0.7550 0.7604 224,800 -0.03(-3.50%)
Oct 15, 2020 0.7890 0.8060 0.7600 0.7880 145,719 -0.01(-1.38%)
Oct 14, 2020 0.8100 0.8500 0.7990 0.7990 438,286 -0.00(-0.13%)
Oct 13, 2020 0.7898 0.8195 0.7565 0.8000 332,643 +0.00(+0.06%)
Oct 12, 2020 0.7995 0.8011 0.7700 0.7995 299,147 +0.03(+3.97%)
Oct 09, 2020 0.7890 0.7890 0.7301 0.7690 268,300 +0.03(+4.63%)
Oct 08, 2020 0.7250 0.7450 0.7100 0.7350 99,364 +0.02(+2.08%)
Oct 07, 2020 0.7650 0.7650 0.6880 0.7200 159,097 -0.03(-3.39%)
Oct 06, 2020 0.7250 0.7916 0.7212 0.7453 175,053 -0.01(-1.93%)
Oct 05, 2020 0.6895 0.7700 0.6895 0.7600 467,169 +0.03(+4.11%)
Oct 02, 2020 0.7500 0.7500 0.7102 0.7300 153,800 -0.02(-2.67%)
Oct 01, 2020 0.7870 0.7870 0.7400 0.7500 286,000 +0.03(+3.45%)
Sep 30, 2020 0.6830 0.7421 0.6830 0.7250 140,850 -0.00(-0.23%)
Sep 29, 2020 0.7830 0.7830 0.7130 0.7267 432,520 -0.00(-0.44%)
Sep 28, 2020 0.7228 0.7459 0.6850 0.7299 388,401 +0.05(+7.32%)
Sep 25, 2020 0.7120 0.7120 0.6365 0.6801 159,300 +0.02(+2.27%)
Sep 24, 2020 0.6500 0.6841 0.6200 0.6650 269,296 +0.04(+6.08%)
Sep 23, 2020 0.6100 0.6700 0.6100 0.6269 667,551 -0.07(-10.46%)
Sep 22, 2020 0.7100 0.7271 0.6840 0.7001 269,657 -0.01(-1.44%)
Sep 21, 2020 0.7205 0.7405 0.6800 0.7103 602,798 -0.06(-7.75%)
Sep 18, 2020 0.7880 0.7880 0.7406 0.7700 226,600 -0.01(-1.53%)
Sep 17, 2020 0.7530 0.7834 0.7301 0.7820 225,069 -0.01(-1.45%)
Sep 16, 2020 0.7860 0.8025 0.7600 0.7935 347,467 +0.03(+3.29%)
Sep 15, 2020 0.7808 0.7821 0.7600 0.7682 123,411 +0.01(+1.23%)
Sep 14, 2020 0.7514 0.7765 0.7350 0.7589 412,420 +0.02(+2.93%)
Sep 11, 2020 0.7150 0.7560 0.7150 0.7373 207,500 -0.03(-3.36%)
Sep 10, 2020 0.8460 0.8460 0.7550 0.7629 203,225 -0.02(-2.19%)
Sep 09, 2020 0.7577 0.7953 0.7500 0.7800 259,437 +0.02(+3.15%)
Sep 08, 2020 0.6950 0.7929 0.6950 0.7562 441,986 +0.00(+0.07%)
Sep 04, 2020 0.7399 0.7600 0.7000 0.7557 325,300 +0.03(+3.69%)
Sep 03, 2020 0.7400 0.7824 0.7044 0.7288 403,389 -0.03(-4.11%)
Sep 02, 2020 0.7580 0.8490 0.7300 0.7600 428,377 -0.01(-1.30%)
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.