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

Impact Silver Corp (OP: ISVLF )

0.2100 -0.0190 (-8.30%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Jul 31, 2019 0.3654 0.3752 0.3382 0.3450 159,870 -0.01(-3.39%)
Jul 30, 2019 0.3281 0.3687 0.3260 0.3571 141,845 +0.01(+3.39%)
Jul 29, 2019 0.3576 0.3620 0.3364 0.3454 257,262 -0.02(-4.32%)
Jul 26, 2019 0.3699 0.3700 0.3393 0.3610 104,500 +0.02(+7.15%)
Jul 25, 2019 0.3713 0.3783 0.3369 0.3369 122,116 -0.04(-10.16%)
Jul 24, 2019 0.3400 0.3899 0.3368 0.3750 548,356 +0.04(+10.36%)
Jul 23, 2019 0.3179 0.3518 0.3110 0.3398 261,403 +0.02(+6.19%)
Jul 22, 2019 0.2955 0.3300 0.2851 0.3200 192,203 +0.03(+11.34%)
Jul 19, 2019 0.3010 0.3010 0.2691 0.2874 136,400 +0.00(+0.60%)
Jul 18, 2019 0.3000 0.3099 0.2729 0.2857 351,330 -0.01(-3.84%)
Jul 17, 2019 0.2851 0.3000 0.2851 0.2971 263,178 +0.01(+4.98%)
Jul 16, 2019 0.2680 0.2935 0.2666 0.2830 93,890 +0.02(+8.85%)
Jul 15, 2019 0.2350 0.2600 0.2350 0.2600 115,098 +0.02(+8.47%)
Jul 12, 2019 0.2412 0.2475 0.2395 0.2397 75,400 -0.01(-2.88%)
Jul 11, 2019 0.2430 0.2474 0.2430 0.2468 45,075 +0.01(+2.83%)
Jul 10, 2019 0.2382 0.2490 0.2266 0.2400 75,190 +0.01(+3.00%)
Jul 09, 2019 0.2403 0.2403 0.2230 0.2330 58,900 +0.00(+1.30%)
Jul 08, 2019 0.2345 0.2434 0.2300 0.2300 42,350 +0.00(+0.00%)
Jul 05, 2019 0.2300 0.2320 0.2187 0.2300 114,600 +0.01(+2.22%)
Jul 03, 2019 0.2100 0.2250 0.2100 0.2250 155,000 +0.02(+8.70%)
Jul 02, 2019 0.2032 0.2070 0.2000 0.2070 60,555 +0.00(+0.58%)
Jul 01, 2019 0.2099 0.2100 0.2050 0.2058 31,490 -0.00(-0.53%)
Jun 28, 2019 0.1937 0.2110 0.1928 0.2069 174,100 +0.00(+1.32%)
Jun 27, 2019 0.2184 0.2276 0.2000 0.2042 24,980 -0.00(-1.78%)
Jun 26, 2019 0.2100 0.2100 0.2000 0.2079 74,222 -0.01(-2.85%)
Jun 25, 2019 0.2147 0.2200 0.2107 0.2140 183,450 +0.00(+1.28%)
Jun 24, 2019 0.2040 0.2113 0.2020 0.2113 182,489 +0.02(+8.47%)
Jun 21, 2019 0.2000 0.2000 0.1948 0.1948 24,300 +0.00(+1.94%)
Jun 20, 2019 0.2070 0.2070 0.1910 0.1911 100,950 +0.00(+0.63%)
Jun 19, 2019 0.1919 0.1919 0.1845 0.1899 26,529 -0.01(-2.62%)
Jun 18, 2019 0.1770 0.1950 0.1753 0.1950 87,300 +0.00(+1.51%)
Jun 17, 2019 0.1950 0.1950 0.1801 0.1921 3,975 -0.01(-2.78%)
Jun 14, 2019 0.2000 0.2000 0.1900 0.1976 52,800 +0.00(+1.02%)
Jun 13, 2019 0.1900 0.1967 0.1830 0.1956 51,999 +0.01(+5.73%)
Jun 12, 2019 0.1850 0.1850 0.1850 47 +0.00(+0.00%)
Jun 11, 2019 0.1838 0.1899 0.1838 0.1850 6,038 +0.01(+2.78%)
Jun 10, 2019 0.1900 0.1900 0.1750 0.1800 81,482 +0.00(+0.73%)
Jun 07, 2019 0.1900 0.1900 0.1787 0.1787 21,900 -0.01(-5.70%)
Jun 06, 2019 0.1899 0.1899 0.1895 0.1895 8,500 +0.00(+2.38%)
Jun 05, 2019 0.2035 0.2035 0.1801 0.1851 41,950 -0.01(-4.93%)
Jun 04, 2019 0.1981 0.1994 0.1843 0.1947 84,020 -0.01(-3.85%)
Jun 03, 2019 0.2030 0.2050 0.1955 0.2025 68,940 +0.00(+0.80%)
May 31, 2019 0.2001 0.2015 0.1968 0.2009 117,700 +0.00(+2.14%)
May 30, 2019 0.1905 0.1981 0.1900 0.1967 57,000 +0.00(+2.18%)
May 29, 2019 0.1900 0.1979 0.1800 0.1925 19,480 +0.01(+4.62%)
May 28, 2019 0.1840 0.1840 0.1801 0.1840 2,000 -0.00(-0.16%)
May 24, 2019 0.1800 0.1952 0.1800 0.1843 40,900 -0.01(-6.97%)
May 23, 2019 0.1935 0.1981 0.1800 0.1981 30,100 +0.01(+3.45%)
May 22, 2019 0.1955 0.2035 0.1915 0.1915 55,997 -0.01(-4.01%)
May 21, 2019 0.1900 0.2000 0.1900 0.1995 37,952 +0.00(+2.31%)
May 20, 2019 0.1992 0.1992 0.1950 0.1950 11,586 -0.01(-3.66%)
May 17, 2019 0.1902 0.2029 0.1902 0.2024 15,000 +0.01(+4.06%)
May 16, 2019 0.1980 0.1980 0.1945 0.1945 15,600 -0.00(-0.26%)
May 15, 2019 0.2064 0.2064 0.1950 0.1950 12,780 +0.00(+0.10%)
May 14, 2019 0.1948 0.1948 0.1948 49 +0.00(+0.00%)
May 13, 2019 0.1921 0.2004 0.1921 0.1948 13,825 +0.00(+2.47%)
May 10, 2019 0.1923 0.1923 0.1901 0.1901 1,200 -0.00(-1.45%)
May 09, 2019 0.1957 0.2000 0.1914 0.1929 82,500 +0.00(+1.26%)
May 08, 2019 0.2023 0.2106 0.1905 0.1905 21,100 -0.02(-7.52%)
May 07, 2019 0.2060 0.2060 0.2060 0.2060 2,100 -0.00(-1.95%)
May 06, 2019 0.1951 0.2175 0.1951 0.2101 40,000 -0.00(-0.19%)
May 03, 2019 0.2200 0.2200 0.2105 0.2105 19,200 -0.01(-3.26%)
May 02, 2019 0.2017 0.2176 0.2017 0.2176 24,600 -0.00(-0.96%)
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.