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

Impact Silver Corp (OP: ISVLF )

0.1946 -0.0006 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2017 0.2500 0.2500 0.2425 0.2425 29,407 -0.01(-3.00%)
Oct 30, 2017 0.2430 0.2609 0.2430 0.2500 15,600 -0.01(-3.85%)
Oct 27, 2017 0.2500 0.2600 0.2500 0.2600 29,838 -0.00(-1.03%)
Oct 26, 2017 0.2631 0.2709 0.2391 0.2627 120,986 +0.01(+3.02%)
Oct 25, 2017 0.2491 0.2600 0.2491 0.2550 57,730 +0.01(+6.03%)
Oct 24, 2017 0.2570 0.2570 0.2405 0.2405 90,994 -0.01(-3.80%)
Oct 23, 2017 0.2552 0.2552 0.2441 0.2500 29,806 -0.01(-3.74%)
Oct 20, 2017 0.2649 0.2649 0.2436 0.2597 326,800 -0.01(-2.99%)
Oct 19, 2017 0.2677 0.2677 0.2677 0.2677 2,000 +0.02(+5.98%)
Oct 18, 2017 0.2653 0.2795 0.2526 0.2526 20,600 -0.01(-3.22%)
Oct 17, 2017 0.2742 0.2759 0.2610 0.2610 27,500 -0.02(-7.55%)
Oct 16, 2017 0.2700 0.2823 0.2700 0.2823 3,665 +0.01(+4.46%)
Oct 13, 2017 0.2700 0.2879 0.2654 0.2702 87,303 -0.00(-1.73%)
Oct 12, 2017 0.2804 0.2804 0.2750 0.2750 47,960 -0.00(-1.33%)
Oct 11, 2017 0.2801 0.2970 0.2776 0.2787 35,764 -0.01(-3.90%)
Oct 10, 2017 0.2830 0.2929 0.2738 0.2900 42,599 +0.01(+1.75%)
Oct 09, 2017 0.3070 0.3070 0.2800 0.2850 20,300 +0.00(+1.79%)
Oct 06, 2017 0.2790 0.2800 0.2668 0.2800 39,594 +0.02(+6.42%)
Oct 05, 2017 0.2552 0.2772 0.2552 0.2631 49,850 +0.00(+1.19%)
Oct 04, 2017 0.2572 0.2635 0.2550 0.2600 42,900 +0.01(+5.18%)
Oct 03, 2017 0.2500 0.2579 0.2472 0.2472 149,512 -0.02(-8.44%)
Oct 02, 2017 0.2680 0.2700 0.2500 0.2700 94,400 +0.01(+2.27%)
Sep 29, 2017 0.2657 0.2659 0.2640 0.2640 12,500 -0.00(-1.75%)
Sep 28, 2017 0.2500 0.2687 0.2500 0.2687 85,200 +0.01(+5.37%)
Sep 27, 2017 0.2630 0.2630 0.2500 0.2550 54,858 -0.01(-3.03%)
Sep 25, 2017 0.2630 0.2630 0.2630 0 +0.00(+0.96%)
Sep 22, 2017 0.2745 0.2745 0.2577 0.2605 28,820 -0.01(-5.28%)
Sep 21, 2017 0.2750 0.2750 0.2750 0.2750 260 +0.01(+4.76%)
Sep 20, 2017 0.2585 0.2865 0.2450 0.2625 66,685 +0.02(+7.14%)
Sep 19, 2017 0.2500 0.2545 0.2400 0.2450 137,093 +0.00(+0.86%)
Sep 18, 2017 0.2780 0.2790 0.2421 0.2429 148,520 -0.03(-12.31%)
Sep 15, 2017 0.2895 0.3017 0.2727 0.2770 96,358 -0.02(-8.16%)
Sep 14, 2017 0.2930 0.3059 0.2930 0.3016 15,453 +0.00(+0.07%)
Sep 13, 2017 0.3299 0.3299 0.3014 0.3014 5,771 -0.02(-5.52%)
Sep 12, 2017 0.3108 0.3354 0.3108 0.3190 49,809 -0.01(-2.95%)
Sep 11, 2017 0.3153 0.3287 0.3102 0.3287 35,500 +0.00(+1.17%)
Sep 08, 2017 0.3200 0.3277 0.3186 0.3249 79,432 +0.00(+1.09%)
Sep 07, 2017 0.3185 0.3287 0.3021 0.3214 79,692 +0.02(+6.42%)
Sep 06, 2017 0.3279 0.3400 0.2974 0.3020 118,012 -0.03(-8.12%)
Sep 05, 2017 0.3172 0.3400 0.3088 0.3287 206,932 +0.03(+11.58%)
Sep 01, 2017 0.3100 0.3100 0.2880 0.2946 127,268 -0.01(-3.82%)
Aug 31, 2017 0.2961 0.3063 0.2902 0.3063 17,185 +0.02(+5.51%)
Aug 30, 2017 0.2961 0.2961 0.2841 0.2903 99,522 -0.00(-1.46%)
Aug 29, 2017 0.2970 0.3248 0.2946 0.2946 164,038 +0.00(+1.59%)
Aug 28, 2017 0.2692 0.2905 0.2650 0.2900 94,449 +0.02(+8.21%)
Aug 25, 2017 0.2672 0.2680 0.2464 0.2680 57,638 +0.02(+8.06%)
Aug 24, 2017 0.2590 0.2769 0.2480 0.2480 99,300 +0.01(+2.48%)
Aug 23, 2017 0.2420 0.2420 0.2350 0.2420 57,015 +0.01(+3.07%)
Aug 22, 2017 0.2500 0.2565 0.2329 0.2348 87,163 -0.01(-4.08%)
Aug 21, 2017 0.2713 0.2713 0.2371 0.2448 44,075 -0.02(-7.97%)
Aug 18, 2017 0.2700 0.2700 0.2436 0.2660 90,522 +0.01(+4.31%)
Aug 17, 2017 0.2900 0.2905 0.2440 0.2550 102,032 -0.03(-8.93%)
Aug 16, 2017 0.2300 0.2800 0.2300 0.2800 202,198 +0.06(+25.00%)
Aug 15, 2017 0.2403 0.2500 0.2240 0.2240 119,524 -0.03(-10.40%)
Aug 14, 2017 0.2700 0.2700 0.2444 0.2500 101,564 -0.02(-5.77%)
Aug 11, 2017 0.2889 0.2889 0.2585 0.2653 35,483 -0.00(-0.11%)
Aug 10, 2017 0.2938 0.2938 0.2656 0.2656 57,155 -0.01(-2.92%)
Aug 09, 2017 0.2804 0.2905 0.2698 0.2736 137,376 -0.01(-2.11%)
Aug 08, 2017 0.2745 0.2800 0.2605 0.2795 122,150 +0.01(+3.52%)
Aug 07, 2017 0.2700 0.2722 0.2700 0.2700 11,655 -0.00(-0.82%)
Aug 04, 2017 0.2796 0.2841 0.2591 0.2722 197,323 -0.01(-4.18%)
Aug 03, 2017 0.3032 0.3032 0.2841 0.2841 68,588 -0.01(-2.54%)
Aug 02, 2017 0.3000 0.3019 0.2915 0.2915 61,450 -0.02(-6.09%)
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.