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

Impact Silver Corp (OP: ISVLF )

0.2400 +0.0081 (+3.49%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 20, 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 (%)
Sep 30, 2008 0.5500 0.6545 0.5500 0.5500 71,350 -0.09(-13.66%)
Sep 29, 2008 0.7695 0.7486 0.6300 0.6370 21,300 -0.13(-17.22%)
Sep 26, 2008 0.7695 0.7980 0.7200 0.7695 15,475 -0.01(-1.22%)
Sep 25, 2008 0.7790 0.7790 0.7790 0.7790 0 +0.00(+0.00%)
Sep 24, 2008 0.7790 0.8410 0.7790 0.7790 25,300 -0.03(-3.23%)
Sep 23, 2008 0.7995 0.8195 0.7796 0.8050 21,900 +0.01(+0.69%)
Sep 22, 2008 0.7995 0.7995 0.6135 0.7995 60,385 +0.18(+28.43%)
Sep 19, 2008 0.6225 0.6226 0.5518 0.6225 15,550 +0.09(+15.92%)
Sep 18, 2008 0.5370 0.5670 0.5130 0.5370 11,350 +0.08(+16.23%)
Sep 17, 2008 0.4620 0.5059 0.4003 0.4620 35,500 +0.03(+6.21%)
Sep 16, 2008 0.4350 0.4350 0.4052 0.4350 20,500 -0.03(-6.05%)
Sep 15, 2008 0.4630 0.5380 0.4335 0.4630 35,600 -0.05(-10.10%)
Sep 12, 2008 0.5150 0.5150 0.3986 0.5150 57,900 +0.07(+14.57%)
Sep 11, 2008 0.4495 0.4595 0.3940 0.4495 15,100 -0.02(-4.85%)
Sep 10, 2008 0.4724 0.4820 0.4135 0.4724 22,500 +0.05(+10.89%)
Sep 09, 2008 0.4260 0.4830 0.4160 0.4260 20,440 -0.09(-17.28%)
Sep 08, 2008 0.5150 0.5430 0.5150 0.5150 33,210 -0.05(-9.57%)
Sep 05, 2008 0.5695 0.5695 0.5159 0.5695 17,000 +0.02(+3.73%)
Sep 04, 2008 0.5490 0.5590 0.5488 0.5490 31,700 -0.05(-8.50%)
Sep 03, 2008 0.6000 0.6660 0.5495 0.6000 9,100 -0.07(-10.45%)
Sep 02, 2008 0.6700 0.7059 0.5556 0.6700 25,150 +0.05(+8.50%)
Aug 29, 2008 0.6175 0.6354 0.5979 0.6175 26,800 -0.03(-3.91%)
Aug 28, 2008 0.6064 0.6426 0.6045 0.6426 6,100 +0.04(+5.97%)
Aug 27, 2008 0.6064 0.6165 0.5540 0.6064 11,700 -0.01(-1.41%)
Aug 26, 2008 0.6151 0.6750 0.5640 0.6151 25,500 -0.06(-8.51%)
Aug 25, 2008 0.6723 0.7195 0.6545 0.6723 6,900 -0.01(-1.52%)
Aug 22, 2008 0.6827 0.7040 0.6731 0.6827 43,500 +0.01(+1.22%)
Aug 21, 2008 0.6745 0.6923 0.6034 0.6745 34,700 +0.08(+12.60%)
Aug 20, 2008 0.5990 0.6190 0.5878 0.5990 18,102 -0.03(-4.01%)
Aug 19, 2008 0.5790 0.6240 0.5578 0.6240 8,000 +0.05(+7.77%)
Aug 18, 2008 0.5790 0.6400 0.5595 0.5790 14,600 -0.01(-2.03%)
Aug 15, 2008 0.5910 0.6000 0.5316 0.5910 39,300 +0.00(+0.51%)
Aug 14, 2008 0.5880 0.5987 0.5880 0.5880 4,400 -0.01(-1.66%)
Aug 13, 2008 0.5979 0.6360 0.5761 0.5979 30,000 +0.01(+1.51%)
Aug 12, 2008 0.5941 0.5965 0.5890 0.5890 1,250 -0.01(-0.86%)
Aug 11, 2008 0.5941 0.6060 0.5460 0.5941 32,675 -0.02(-3.32%)
Aug 08, 2008 0.6145 0.6702 0.6145 0.6145 15,700 -0.04(-5.62%)
Aug 07, 2008 0.6511 0.6650 0.6511 0.6511 5,000 -0.01(-2.02%)
Aug 06, 2008 0.6645 0.6645 0.6060 0.6645 12,500 -0.00(-0.23%)
Aug 05, 2008 0.6660 0.7140 0.6471 0.6660 18,500 -0.06(-8.24%)
Aug 04, 2008 0.7258 0.7258 0.7258 0.7258 0 +0.00(+0.00%)
Aug 01, 2008 0.7258 0.7266 0.6685 0.7258 12,890 -0.00(-0.33%)
Jul 31, 2008 0.7500 0.7282 0.7282 0.7282 1,000 -0.02(-2.91%)
Jul 30, 2008 0.7180 0.7500 0.6800 0.7500 16,450 +0.03(+4.46%)
Jul 29, 2008 0.7180 0.7265 0.6570 0.7180 4,800 +0.02(+2.72%)
Jul 28, 2008 0.6990 0.7305 0.6990 0.6990 23,050 +0.01(+1.19%)
Jul 25, 2008 0.6908 0.7432 0.6908 0.6908 19,487 -0.07(-9.76%)
Jul 24, 2008 0.7655 0.7700 0.7550 0.7655 74,200 +0.02(+2.34%)
Jul 23, 2008 0.7480 0.7860 0.7368 0.7480 25,765 -0.00(-0.03%)
Jul 22, 2008 0.7482 0.8185 0.7180 0.7482 20,041 -0.03(-4.44%)
Jul 21, 2008 0.7500 0.8231 0.7430 0.7830 40,900 +0.03(+4.40%)
Jul 18, 2008 0.7500 0.7900 0.7500 0.7500 4,300 -0.01(-1.51%)
Jul 17, 2008 0.7540 0.7945 0.7039 0.7615 25,500 +0.01(+0.99%)
Jul 16, 2008 0.7540 0.8145 0.7200 0.7540 13,200 -0.06(-7.31%)
Jul 15, 2008 0.8135 0.8500 0.8070 0.8135 4,220 -0.01(-0.99%)
Jul 14, 2008 0.8216 0.8216 0.7305 0.8216 8,450 +0.00(+0.20%)
Jul 11, 2008 0.8200 0.8690 0.8200 0.8200 18,315 -0.03(-3.19%)
Jul 10, 2008 0.8470 0.8676 0.7568 0.8470 61,600 +0.12(+16.43%)
Jul 09, 2008 0.7275 0.7668 0.7269 0.7275 14,150 -0.01(-1.76%)
Jul 08, 2008 0.7405 0.8500 0.7200 0.7405 96,200 -0.10(-11.85%)
Jul 07, 2008 0.8400 0.9106 0.8395 0.8400 38,950 -0.10(-11.02%)
Jul 04, 2008 0.9440 0.9500 0.9440 0.9440 2,250 +0.00(+0.00%)
Jul 03, 2008 0.9440 0.9500 0.9440 0.9440 2,250 +0.01(+1.14%)
Jul 02, 2008 0.9334 0.9494 0.8715 0.9334 14,430 +0.02(+2.57%)
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.