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 (%)
Jan 31, 2006 1.140 1.170 1.140 1.140 8,300 +0.01(+0.88%)
Jan 30, 2006 1.130 1.180 1.130 1.130 17,300 -0.04(-3.42%)
Jan 27, 2006 1.170 1.187 1.130 1.170 20,150 -0.01(-0.85%)
Jan 26, 2006 1.180 1.180 1.109 1.180 60,400 +0.04(+3.96%)
Jan 25, 2006 1.135 1.145 1.080 1.135 71,200 +0.06(+5.23%)
Jan 24, 2006 1.079 1.115 1.079 1.079 33,000 -0.01(-1.05%)
Jan 23, 2006 1.090 1.120 1.050 1.090 47,700 -0.01(-1.27%)
Jan 20, 2006 1.104 1.125 1.070 1.104 22,300 -0.00(-0.09%)
Jan 19, 2006 1.105 1.120 1.070 1.105 44,700 +0.22(+25.28%)
Jan 18, 2006 0.8820 1.040 0.8820 0.8820 17,800 -0.11(-11.36%)
Jan 17, 2006 0.9950 1.060 0.9800 0.9950 29,600 +0.07(+8.15%)
Jan 13, 2006 0.9200 0.9700 0.9200 0.9200 31,500 -0.03(-3.16%)
Jan 12, 2006 0.9500 0.9500 0.8150 0.9500 21,865 +0.13(+16.52%)
Jan 11, 2006 0.8153 0.8153 0.7500 0.8153 31,400 +0.06(+7.45%)
Jan 10, 2006 0.7588 0.7700 0.7554 0.7588 4,700 -0.01(-0.81%)
Jan 09, 2006 0.7650 0.7900 0.7650 0.7650 7,500 -0.01(-1.29%)
Jan 06, 2006 0.7750 0.7750 0.7100 0.7750 21,700 +0.03(+3.33%)
Jan 05, 2006 0.7500 0.7898 0.7450 0.7500 8,700 -0.08(-10.03%)
Jan 04, 2006 0.7750 0.8336 0.7500 0.8336 10,292 +0.06(+7.56%)
Jan 03, 2006 0.7750 0.7750 0.7680 0.7750 10,100 +0.01(+1.84%)
Dec 30, 2005 0.7610 0.7610 0.7610 0.7610 1,500 -0.00(-0.52%)
Dec 29, 2005 0.7650 0.7846 0.7550 0.7650 9,450 +0.08(+12.33%)
Dec 28, 2005 0.6810 0.6810 0.6400 0.6810 14,500 +0.06(+9.71%)
Dec 23, 2005 0.6207 0.6400 0.6000 0.6207 17,200 +0.03(+4.32%)
Dec 22, 2005 0.5950 0.6000 0.5254 0.5950 7,100 +0.00(+0.00%)
Dec 21, 2005 0.5610 0.5950 0.5800 0.5950 5,000 +0.03(+6.06%)
Dec 20, 2005 0.5610 0.5610 0.5610 0.5610 891 +0.00(+0.00%)
Dec 19, 2005 0.5610 0.5800 0.5610 0.5610 10,600 -0.01(-1.58%)
Dec 16, 2005 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 15, 2005 0.5700 0.5700 0.5600 0.5700 16,000 +0.03(+5.56%)
Dec 14, 2005 0.5400 0.5400 0.5400 0.5400 2,000 -0.05(-8.35%)
Dec 13, 2005 0.5892 0.5892 0.5892 0.5892 16,050 -0.03(-4.97%)
Dec 12, 2005 0.6200 0.6350 0.6100 0.6200 23,000 -0.03(-3.88%)
Dec 09, 2005 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Dec 08, 2005 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Dec 07, 2005 0.6450 0.6450 0.6450 0.6450 5,000 +0.18(+40.22%)
Dec 06, 2005 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 05, 2005 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 02, 2005 0.4600 0.4650 0.4600 0.4600 3,000 +0.00(+0.22%)
Dec 01, 2005 0.4590 0.4590 0.4590 0.4590 0 +0.00(+0.00%)
Nov 30, 2005 0.4590 0.4590 0.4500 0.4590 7,000 +0.02(+4.32%)
Nov 29, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 28, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 25, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 23, 2005 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Nov 22, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 21, 2005 0.4400 0.4400 0.4280 0.4400 2,000 +0.02(+4.76%)
Nov 18, 2005 0.4200 0.4300 0.4200 0.4200 14,500 +0.00(+0.24%)
Nov 17, 2005 0.4190 0.4190 0.4000 0.4190 59,500 +0.04(+11.73%)
Nov 16, 2005 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-1.83%)
Nov 15, 2005 0.3820 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
Nov 14, 2005 0.3820 0.3820 0.3820 0.3820 1,030 +0.00(+0.53%)
Nov 11, 2005 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Nov 10, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 09, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 08, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 04, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 03, 2005 0.3800 0.3900 0.3700 0.3800 20,000 +0.03(+8.57%)
Nov 02, 2005 0.3500 0.3500 0.3500 0.3500 3,000 -0.05(-12.50%)
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.