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

Impact Silver Corp (OP: ISVLF )

0.1852 UNCHANGED
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 (%)
Dec 31, 2020 0.8541 0.8541 0.8541 384,357 +0.01(+1.17%)
Dec 30, 2020 0.8390 0.8637 0.8231 0.8442 384,357 +0.03(+3.90%)
Dec 29, 2020 0.8140 0.8288 0.7967 0.8125 244,196 -0.04(-4.75%)
Dec 28, 2020 0.7938 0.8923 0.7938 0.8530 258,625 +0.06(+7.30%)
Dec 24, 2020 0.7700 0.8300 0.7600 0.7950 77,000 -0.00(-0.18%)
Dec 23, 2020 0.8000 0.8190 0.7780 0.7964 145,978 +0.01(+0.81%)
Dec 22, 2020 0.8050 0.8412 0.7841 0.7900 215,876 -0.01(-1.25%)
Dec 21, 2020 0.8200 0.8272 0.8000 0.8000 338,013 -0.02(-2.28%)
Dec 18, 2020 0.8675 0.8710 0.8031 0.8187 239,600 -0.04(-4.80%)
Dec 17, 2020 0.8000 0.8600 0.8000 0.8600 629,316 +0.06(+7.50%)
Dec 16, 2020 0.7896 0.8000 0.7660 0.8000 289,417 +0.04(+5.26%)
Dec 15, 2020 0.7405 0.7700 0.7405 0.7600 148,126 +0.03(+3.40%)
Dec 14, 2020 0.7400 0.7500 0.7243 0.7350 123,869 -0.01(-1.37%)
Dec 11, 2020 0.7540 0.7540 0.7106 0.7452 132,500 -0.00(-0.24%)
Dec 10, 2020 0.7574 0.7617 0.7200 0.7470 157,933 +0.00(+0.59%)
Dec 09, 2020 0.7800 0.7800 0.7121 0.7426 354,750 -0.03(-4.37%)
Dec 08, 2020 0.7600 0.7900 0.7401 0.7765 334,248 +0.01(+0.84%)
Dec 07, 2020 0.7096 0.7753 0.7096 0.7700 480,290 +0.03(+3.36%)
Dec 04, 2020 0.7480 0.7700 0.7250 0.7450 175,100 -0.01(-0.67%)
Dec 03, 2020 0.7690 0.7700 0.7405 0.7500 307,006 -0.01(-0.91%)
Dec 02, 2020 0.7280 0.7601 0.7250 0.7569 177,179 +0.03(+4.40%)
Dec 01, 2020 0.7500 0.7570 0.7140 0.7250 553,196 +0.00(+0.50%)
Nov 30, 2020 0.6980 0.7500 0.6750 0.7214 235,696 +0.01(+0.95%)
Nov 27, 2020 0.7137 0.7400 0.7068 0.7146 187,300 -0.01(-0.89%)
Nov 25, 2020 0.7659 0.7700 0.7026 0.7210 174,800 -0.02(-3.22%)
Nov 24, 2020 0.7163 0.7546 0.6797 0.7450 247,888 +0.02(+2.25%)
Nov 23, 2020 0.7500 0.7500 0.6852 0.7286 288,984 +0.01(+1.97%)
Nov 20, 2020 0.7109 0.7510 0.7000 0.7145 160,000 +0.00(+0.63%)
Nov 19, 2020 0.7110 0.7400 0.6900 0.7100 263,780 -0.03(-3.57%)
Nov 18, 2020 0.7508 0.7925 0.7300 0.7363 136,067 -0.04(-4.71%)
Nov 17, 2020 0.8200 0.8200 0.7600 0.7727 217,606 -0.03(-3.41%)
Nov 16, 2020 0.8200 0.8300 0.7760 0.8000 161,410 -0.02(-2.44%)
Nov 13, 2020 0.8850 0.8850 0.7971 0.8200 361,700 +0.00(+0.49%)
Nov 12, 2020 0.8710 0.8800 0.7900 0.8160 138,753 -0.02(-2.86%)
Nov 11, 2020 0.7989 0.8595 0.7989 0.8400 321,281 +0.02(+2.56%)
Nov 10, 2020 0.8043 0.8325 0.7900 0.8190 177,704 +0.03(+3.20%)
Nov 09, 2020 0.7900 0.8200 0.7100 0.7936 683,753 -0.03(-3.57%)
Nov 06, 2020 0.8100 0.8375 0.7825 0.8230 250,000 +0.03(+3.77%)
Nov 05, 2020 0.7754 0.8148 0.7350 0.7931 293,446 +0.09(+13.30%)
Nov 04, 2020 0.6996 0.7236 0.6887 0.7000 62,699 -0.02(-2.91%)
Nov 03, 2020 0.7135 0.7715 0.7100 0.7210 169,674 +0.03(+3.98%)
Nov 02, 2020 0.6908 0.7144 0.6748 0.6934 139,911 +0.02(+3.49%)
Oct 30, 2020 0.6830 0.7155 0.6600 0.6700 294,400 -0.02(-2.69%)
Oct 29, 2020 0.6800 0.7100 0.6696 0.6885 181,698 +0.00(+0.51%)
Oct 28, 2020 0.7475 0.7475 0.6823 0.6850 346,802 -0.07(-9.30%)
Oct 27, 2020 0.7490 0.7700 0.7461 0.7552 222,321 -0.01(-1.91%)
Oct 26, 2020 0.7300 0.7781 0.7300 0.7699 111,991 +0.01(+1.84%)
Oct 23, 2020 0.7501 0.7793 0.7460 0.7560 69,300 -0.01(-1.82%)
Oct 22, 2020 0.7639 0.7891 0.7581 0.7700 111,682 -0.02(-2.97%)
Oct 21, 2020 0.7670 0.7941 0.7667 0.7936 142,631 +0.03(+3.64%)
Oct 20, 2020 0.7600 0.7700 0.7500 0.7657 204,292 -0.01(-1.07%)
Oct 19, 2020 0.7600 0.7934 0.7600 0.7740 96,707 +0.01(+1.79%)
Oct 16, 2020 0.8151 0.8400 0.7550 0.7604 224,800 -0.03(-3.50%)
Oct 15, 2020 0.7890 0.8060 0.7600 0.7880 145,719 -0.01(-1.38%)
Oct 14, 2020 0.8100 0.8500 0.7990 0.7990 438,286 -0.00(-0.13%)
Oct 13, 2020 0.7898 0.8195 0.7565 0.8000 332,643 +0.00(+0.06%)
Oct 12, 2020 0.7995 0.8011 0.7700 0.7995 299,147 +0.03(+3.97%)
Oct 09, 2020 0.7890 0.7890 0.7301 0.7690 268,300 +0.03(+4.63%)
Oct 08, 2020 0.7250 0.7450 0.7100 0.7350 99,364 +0.02(+2.08%)
Oct 07, 2020 0.7650 0.7650 0.6880 0.7200 159,097 -0.03(-3.39%)
Oct 06, 2020 0.7250 0.7916 0.7212 0.7453 175,053 -0.01(-1.93%)
Oct 05, 2020 0.6895 0.7700 0.6895 0.7600 467,169 +0.03(+4.11%)
Oct 02, 2020 0.7500 0.7500 0.7102 0.7300 153,800 -0.02(-2.67%)
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.