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

Impact Silver Corp (OP: ISVLF )

0.2319 +0.0283 (+13.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Nov 30, 2023 0.1449 0.1491 0.1420 0.1482 91,150 +0.00(+0.82%)
Nov 29, 2023 0.1494 0.1521 0.1439 0.1470 324,931 +0.00(+2.80%)
Nov 28, 2023 0.1261 0.1440 0.1261 0.1430 711,107 +0.01(+4.99%)
Nov 27, 2023 0.1365 0.1365 0.1300 0.1362 461,723 -0.00(-0.22%)
Nov 24, 2023 0.1347 0.1380 0.1289 0.1365 249,939 -0.00(-0.66%)
Nov 22, 2023 0.1447 0.1447 0.1331 0.1374 387,210 -0.01(-4.91%)
Nov 21, 2023 0.1405 0.1477 0.1350 0.1445 90,535 +0.01(+4.71%)
Nov 20, 2023 0.1355 0.1400 0.1350 0.1380 65,015 -0.00(-1.08%)
Nov 17, 2023 0.1403 0.1462 0.1364 0.1395 236,417 -0.00(-2.52%)
Nov 16, 2023 0.1540 0.1547 0.1322 0.1431 549,265 -0.01(-9.49%)
Nov 15, 2023 0.1561 0.1637 0.1561 0.1581 29,234 +0.01(+5.40%)
Nov 14, 2023 0.1431 0.1550 0.1401 0.1500 107,752 +0.01(+4.82%)
Nov 13, 2023 0.1442 0.1500 0.1430 0.1431 113,629 -0.01(-4.54%)
Nov 10, 2023 0.1550 0.1561 0.1439 0.1499 193,773 -0.01(-3.29%)
Nov 09, 2023 0.1568 0.1599 0.1550 0.1550 119,680 -0.00(-0.45%)
Nov 08, 2023 0.1560 0.1570 0.1550 0.1557 22,000 +0.00(+0.45%)
Nov 07, 2023 0.1552 0.1600 0.1550 0.1550 47,625 -0.01(-3.13%)
Nov 06, 2023 0.1700 0.1700 0.1580 0.1600 26,285 -0.01(-5.16%)
Nov 03, 2023 0.1692 0.1749 0.1650 0.1687 124,634 +0.00(+0.12%)
Nov 02, 2023 0.1600 0.1692 0.1570 0.1685 88,001 +0.01(+3.50%)
Nov 01, 2023 0.1560 0.1649 0.1550 0.1628 50,928 +0.00(+2.97%)
Oct 31, 2023 0.1683 0.1700 0.1551 0.1581 87,257 -0.01(-4.18%)
Oct 30, 2023 0.1650 0.1717 0.1650 0.1650 29,767 +0.00(+1.23%)
Oct 27, 2023 0.1677 0.1681 0.1599 0.1630 74,635 -0.00(-1.21%)
Oct 26, 2023 0.1705 0.1705 0.1575 0.1650 42,280 +0.00(+1.66%)
Oct 25, 2023 0.1670 0.1670 0.1620 0.1623 15,277 -0.01(-4.53%)
Oct 24, 2023 0.1720 0.1780 0.1641 0.1700 55,300 -0.00(-0.58%)
Oct 23, 2023 0.1742 0.1742 0.1643 0.1710 80,700 +0.01(+4.40%)
Oct 20, 2023 0.1680 0.1718 0.1616 0.1638 74,900 +0.00(+1.80%)
Oct 19, 2023 0.1609 0.1610 0.1572 0.1609 56,533 +0.00(+1.32%)
Oct 18, 2023 0.1677 0.1690 0.1570 0.1588 156,281 -0.00(-0.19%)
Oct 17, 2023 0.1641 0.1680 0.1570 0.1591 74,740 -0.01(-4.16%)
Oct 16, 2023 0.1800 0.1800 0.1576 0.1660 21,025 -0.01(-5.90%)
Oct 13, 2023 0.1733 0.1806 0.1640 0.1764 50,956 +0.01(+8.42%)
Oct 12, 2023 0.1680 0.1680 0.1600 0.1627 2,100 -0.01(-3.38%)
Oct 11, 2023 0.1650 0.1728 0.1611 0.1684 55,695 -0.01(-3.44%)
Oct 10, 2023 0.1600 0.1806 0.1600 0.1744 243,002 +0.01(+7.99%)
Oct 09, 2023 0.1680 0.1680 0.1581 0.1615 30,400 -0.00(-0.31%)
Oct 06, 2023 0.1569 0.1625 0.1565 0.1620 70,150 -0.00(-2.64%)
Oct 05, 2023 0.1637 0.1664 0.1594 0.1664 17,500 +0.01(+4.39%)
Oct 04, 2023 0.1541 0.1658 0.1540 0.1594 109,050 -0.00(-0.06%)
Oct 03, 2023 0.1655 0.1700 0.1550 0.1595 77,232 -0.01(-3.63%)
Oct 02, 2023 0.1619 0.1655 0.1560 0.1655 27,075 +0.00(+2.16%)
Sep 29, 2023 0.1713 0.1713 0.1580 0.1620 68,195 -0.01(-6.36%)
Sep 28, 2023 0.1650 0.1730 0.1542 0.1730 134,143 +0.01(+7.45%)
Sep 27, 2023 0.1611 0.1639 0.1610 0.1610 110,477 -0.00(-0.06%)
Sep 26, 2023 0.1651 0.1676 0.1611 0.1611 117,419 -0.01(-5.18%)
Sep 25, 2023 0.1724 0.1699 0.1699 0.1699 102,939 -0.00(-1.28%)
Sep 22, 2023 0.1750 0.1790 0.1710 0.1721 99,116 +0.00(+0.76%)
Sep 21, 2023 0.1665 0.1739 0.1660 0.1708 59,609 -0.00(-1.95%)
Sep 20, 2023 0.1824 0.1824 0.1677 0.1742 5,026 +0.01(+3.32%)
Sep 19, 2023 0.1760 0.1760 0.1640 0.1686 11,800 +0.00(+0.06%)
Sep 18, 2023 0.1624 0.1703 0.1624 0.1685 28,396 -0.00(-1.23%)
Sep 15, 2023 0.1677 0.1770 0.1634 0.1706 254,130 +0.01(+4.73%)
Sep 14, 2023 0.1630 0.1637 0.1589 0.1629 129,014 +0.00(+1.81%)
Sep 13, 2023 0.1660 0.1660 0.1592 0.1600 98,670 -0.00(-2.44%)
Sep 12, 2023 0.1623 0.1701 0.1623 0.1640 44,434 +0.00(+0.61%)
Sep 11, 2023 0.1662 0.1698 0.1623 0.1630 23,665 +0.00(+1.88%)
Sep 08, 2023 0.1650 0.1700 0.1600 0.1600 21,683 -0.01(-4.93%)
Sep 07, 2023 0.1740 0.1740 0.1632 0.1683 31,178 -0.00(-2.21%)
Sep 06, 2023 0.1706 0.1721 0.1645 0.1721 15,572 -0.00(-1.43%)
Sep 05, 2023 0.1730 0.1776 0.1600 0.1746 67,224 -0.00(-1.41%)
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.