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

Impact Silver Corp (OP: ISVLF )

0.2290 -0.0110 (-4.58%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 29, 2023 0.1539 0.1570 0.1500 0.1535 41,385 +0.00(+0.39%)
Dec 28, 2023 0.1530 0.1600 0.1519 0.1529 165,930 -0.00(-0.84%)
Dec 27, 2023 0.1600 0.1643 0.1542 0.1542 315,543 -0.02(-11.38%)
Dec 26, 2023 0.1500 0.1743 0.1500 0.1740 122,114 +0.02(+10.69%)
Dec 22, 2023 0.1680 0.1681 0.1572 0.1572 223,234 +0.01(+4.52%)
Dec 21, 2023 0.1581 0.1600 0.1502 0.1504 122,732 -0.00(-2.21%)
Dec 20, 2023 0.1598 0.1616 0.1533 0.1538 92,743 -0.00(-2.97%)
Dec 19, 2023 0.1612 0.1666 0.1550 0.1585 386,798 +0.00(+0.96%)
Dec 18, 2023 0.1660 0.1750 0.1550 0.1570 513,034 -0.01(-5.76%)
Dec 15, 2023 0.1571 0.1786 0.1522 0.1666 441,175 +0.01(+6.11%)
Dec 14, 2023 0.1607 0.1655 0.1543 0.1570 189,028 +0.01(+5.65%)
Dec 13, 2023 0.1359 0.1494 0.1250 0.1486 205,666 +0.02(+16.18%)
Dec 12, 2023 0.1265 0.1279 0.1208 0.1279 146,678 +0.00(+2.24%)
Dec 11, 2023 0.1300 0.1307 0.1214 0.1251 134,616 -0.00(-3.17%)
Dec 08, 2023 0.1273 0.1307 0.1241 0.1292 260,516 +0.00(+0.39%)
Dec 07, 2023 0.1300 0.1343 0.1246 0.1287 1,003,866 -0.00(-1.38%)
Dec 06, 2023 0.1423 0.1458 0.1305 0.1305 264,633 -0.01(-8.55%)
Dec 05, 2023 0.1578 0.1610 0.1427 0.1427 320,006 -0.02(-11.37%)
Dec 04, 2023 0.1747 0.1760 0.1575 0.1610 335,440 -0.01(-7.68%)
Dec 01, 2023 0.1452 0.1744 0.1452 0.1744 567,990 +0.03(+17.68%)
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%)
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.