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 (%)
Dec 31, 2019 0.3587 0.3651 0.3400 0.3588 278,700 +0.00(+0.99%)
Dec 30, 2019 0.3410 0.3700 0.3340 0.3553 762,377 +0.02(+7.02%)
Dec 27, 2019 0.3259 0.3345 0.3200 0.3320 511,700 -0.00(-0.90%)
Dec 26, 2019 0.2850 0.3510 0.2850 0.3350 974,147 +0.02(+6.35%)
Dec 24, 2019 0.2966 0.3180 0.2837 0.3150 298,100 +0.03(+8.62%)
Dec 23, 2019 0.2840 0.2930 0.2800 0.2900 378,878 +0.01(+2.36%)
Dec 20, 2019 0.2835 0.2867 0.2707 0.2833 323,000 -0.00(-0.07%)
Dec 19, 2019 0.2900 0.2906 0.2698 0.2835 115,211 +0.00(+0.71%)
Dec 18, 2019 0.2708 0.2815 0.2552 0.2815 452,130 +0.01(+2.40%)
Dec 17, 2019 0.2850 0.2850 0.2708 0.2749 319,465 -0.00(-0.04%)
Dec 16, 2019 0.2950 0.3000 0.2710 0.2750 308,340 -0.02(-8.33%)
Dec 13, 2019 0.2958 0.3000 0.2812 0.3000 459,100 +0.01(+3.34%)
Dec 12, 2019 0.2868 0.2904 0.2739 0.2903 416,142 +0.00(+1.22%)
Dec 11, 2019 0.2800 0.2868 0.2743 0.2868 269,069 +0.01(+4.71%)
Dec 10, 2019 0.2800 0.2849 0.2700 0.2739 117,396 -0.00(-1.55%)
Dec 09, 2019 0.2794 0.2950 0.2700 0.2782 640,303 +0.01(+2.92%)
Dec 06, 2019 0.2584 0.2765 0.2542 0.2703 923,000 +0.00(+1.27%)
Dec 05, 2019 0.2574 0.2669 0.2455 0.2669 66,226 +0.02(+6.33%)
Dec 04, 2019 0.2500 0.2530 0.2488 0.2510 47,617 +0.01(+3.76%)
Dec 03, 2019 0.2400 0.2470 0.2211 0.2419 95,450 +0.01(+5.22%)
Dec 02, 2019 0.2369 0.2382 0.2250 0.2299 120,806 -0.01(-4.68%)
Nov 29, 2019 0.2360 0.2437 0.2300 0.2412 46,600 +0.01(+2.68%)
Nov 27, 2019 0.2300 0.2349 0.2244 0.2349 69,900 +0.00(+2.13%)
Nov 26, 2019 0.2428 0.2428 0.2300 0.2300 55,661 -0.00(-0.86%)
Nov 25, 2019 0.2440 0.2440 0.2320 0.2320 150,921 -0.01(-2.15%)
Nov 22, 2019 0.2493 0.2493 0.2303 0.2371 9,500 +0.00(+0.89%)
Nov 21, 2019 0.2500 0.2500 0.2333 0.2350 33,521 -0.01(-4.43%)
Nov 20, 2019 0.2520 0.2520 0.2401 0.2459 43,968 -0.00(-1.80%)
Nov 19, 2019 0.2525 0.2525 0.2356 0.2504 84,533 +0.00(+1.01%)
Nov 18, 2019 0.2496 0.2524 0.2432 0.2479 25,829 +0.00(+0.41%)
Nov 15, 2019 0.2488 0.2499 0.2410 0.2469 22,300 -0.00(-0.76%)
Nov 14, 2019 0.2401 0.2488 0.2344 0.2488 75,906 +0.00(+1.55%)
Nov 13, 2019 0.2600 0.2600 0.2410 0.2450 83,423 -0.01(-5.33%)
Nov 12, 2019 0.2482 0.2588 0.2432 0.2588 37,951 +0.01(+3.52%)
Nov 11, 2019 0.2500 0.2559 0.2480 0.2500 45,048 -0.01(-3.85%)
Nov 08, 2019 0.2531 0.2622 0.2455 0.2600 66,700 +0.00(+0.54%)
Nov 07, 2019 0.2667 0.2667 0.2586 0.2586 28,801 -0.01(-1.97%)
Nov 06, 2019 0.2617 0.2686 0.2556 0.2638 128,168 -0.01(-4.59%)
Nov 05, 2019 0.2652 0.2790 0.2652 0.2765 8,850 -0.01(-4.56%)
Nov 04, 2019 0.2930 0.2930 0.2830 0.2897 6,500 -0.00(-1.09%)
Nov 01, 2019 0.2990 0.2990 0.2837 0.2929 47,300 +0.00(+1.00%)
Oct 31, 2019 0.2960 0.2998 0.2754 0.2900 84,825 +0.01(+5.45%)
Oct 30, 2019 0.2600 0.2806 0.2600 0.2750 21,300 -0.01(-2.79%)
Oct 29, 2019 0.2800 0.2829 0.2680 0.2829 40,500 +0.01(+2.54%)
Oct 28, 2019 0.3060 0.3100 0.2745 0.2759 45,500 -0.03(-10.54%)
Oct 25, 2019 0.2800 0.3164 0.2767 0.3084 161,300 +0.04(+14.22%)
Oct 24, 2019 0.2722 0.2722 0.2600 0.2700 85,882 +0.00(+1.69%)
Oct 23, 2019 0.2700 0.2700 0.2521 0.2655 23,215 +0.00(+0.34%)
Oct 22, 2019 0.2729 0.2729 0.2579 0.2646 48,461 -0.01(-2.00%)
Oct 21, 2019 0.2620 0.2731 0.2572 0.2700 53,713 +0.01(+2.00%)
Oct 18, 2019 0.2600 0.2648 0.2564 0.2647 30,800 +0.00(+1.81%)
Oct 17, 2019 0.2453 0.2600 0.2453 0.2600 80,184 +0.01(+4.08%)
Oct 16, 2019 0.2549 0.2551 0.2423 0.2498 70,219 -0.00(-0.08%)
Oct 15, 2019 0.2544 0.2676 0.2471 0.2500 54,350 -0.04(-14.68%)
Oct 14, 2019 0.2410 0.2930 0.2410 0.2930 17,301 +0.04(+14.90%)
Oct 11, 2019 0.2581 0.2836 0.2500 0.2550 99,600 -0.01(-2.78%)
Oct 10, 2019 0.2560 0.2890 0.2560 0.2623 12,900 -0.01(-2.42%)
Oct 09, 2019 0.2850 0.2940 0.2688 0.2688 15,988 -0.02(-5.35%)
Oct 08, 2019 0.2678 0.2900 0.2678 0.2840 92,584 +0.01(+5.19%)
Oct 07, 2019 0.2640 0.2732 0.2535 0.2700 76,436 +0.00(+1.12%)
Oct 04, 2019 0.2645 0.2670 0.2645 0.2670 10,000 +0.01(+2.61%)
Oct 03, 2019 0.2611 0.2705 0.2602 0.2602 51,000 -0.00(-0.27%)
Oct 02, 2019 0.2700 0.2740 0.2609 0.2609 92,210 +0.00(+0.54%)
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.