Impact Silver Corp (OP: ISVLF )

0.6245 USD -0.0020 (-0.32%)
Official Closing Price Updated: 3:54 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 0.6100 0.6638 0.5911 0.6245 312,300 -0.00(-0.32%)
Mar 04, 2021 0.6650 0.7059 0.6115 0.6265 656,822 -0.06(-9.24%)
Mar 03, 2021 0.7000 0.7153 0.6800 0.6903 283,019 -0.03(-3.51%)
Mar 02, 2021 0.7199 0.7242 0.6975 0.7154 189,712 +0.01(+2.05%)
Mar 01, 2021 0.7265 0.7500 0.7000 0.7010 254,793 -0.03(-3.92%)
Feb 26, 2021 0.7534 0.7553 0.7089 0.7296 377,400 -0.03(-4.45%)
Feb 25, 2021 0.7700 0.8050 0.7510 0.7636 238,179 -0.03(-4.09%)
Feb 24, 2021 0.7500 0.8147 0.7390 0.7962 440,137 +0.05(+6.22%)
Feb 23, 2021 0.7589 0.7829 0.7275 0.7496 217,810 -0.04(-4.85%)
Feb 22, 2021 0.7465 0.8000 0.7415 0.7878 403,233 +0.05(+6.75%)
Feb 19, 2021 0.7500 0.7550 0.7287 0.7380 224,000 +0.01(+0.75%)
Feb 18, 2021 0.7400 0.7573 0.7200 0.7325 86,620 -0.01(-1.01%)
Feb 17, 2021 0.7411 0.7567 0.7227 0.7400 252,366 -0.01(-1.33%)
Feb 16, 2021 0.7603 0.8000 0.7200 0.7500 199,029 +0.01(+1.04%)
Feb 12, 2021 0.7206 0.7550 0.7076 0.7423 254,400 +0.02(+3.10%)
Feb 11, 2021 0.7449 0.7449 0.7075 0.7200 214,874 -0.01(-1.14%)
Feb 10, 2021 0.7467 0.7920 0.7150 0.7283 371,627 -0.02(-2.70%)
Feb 09, 2021 0.7620 0.7710 0.7381 0.7485 246,963 -0.01(-1.64%)
Feb 08, 2021 0.7800 0.8115 0.7540 0.7610 279,150 -0.02(-2.01%)
Feb 05, 2021 0.7710 0.8000 0.7400 0.7766 135,700 +0.03(+3.57%)
Feb 04, 2021 0.7242 0.7700 0.7083 0.7498 261,638 -0.03(-3.87%)
Feb 03, 2021 0.8200 0.8215 0.7785 0.7800 280,312 -0.03(-3.66%)
Feb 02, 2021 0.7946 0.8660 0.7800 0.8096 500,036 -0.10(-11.18%)
Feb 01, 2021 0.9299 0.9498 0.8475 0.9115 961,211 +0.13(+16.93%)
Jan 29, 2021 0.7938 0.8340 0.7496 0.7795 569,500 +0.04(+6.11%)
Jan 28, 2021 0.7899 0.7924 0.6800 0.7346 728,034 +0.05(+6.73%)
Jan 27, 2021 0.6717 0.7774 0.6575 0.6883 359,987 -0.02(-2.62%)
Jan 26, 2021 0.7120 0.7121 0.6752 0.7068 146,428 +0.01(+1.79%)
Jan 25, 2021 0.7350 0.7395 0.6800 0.6944 224,887 -0.04(-5.86%)
Jan 22, 2021 0.7220 0.7530 0.7130 0.7376 176,200 -0.02(-3.27%)
Jan 21, 2021 0.7818 0.8045 0.7500 0.7625 257,530 -0.02(-2.12%)
Jan 20, 2021 0.7200 0.7920 0.7200 0.7790 299,530 +0.06(+8.19%)
Jan 19, 2021 0.7095 0.7471 0.6651 0.7200 706,971 +0.01(+1.48%)
Jan 15, 2021 0.7676 0.7676 0.6800 0.7095 620,800 -0.07(-9.04%)
Jan 14, 2021 0.7850 0.7927 0.7516 0.7800 141,866 +0.02(+2.23%)
Jan 13, 2021 0.7885 0.7962 0.7525 0.7630 257,077 -0.03(-4.19%)
Jan 12, 2021 0.8086 0.8086 0.7436 0.7964 519,450 -0.00(-0.61%)
Jan 11, 2021 0.7614 0.8092 0.7450 0.8013 426,550 -0.04(-4.32%)
Jan 08, 2021 0.8975 0.9000 0.7800 0.8375 776,300 -0.07(-8.22%)
Jan 07, 2021 0.9080 0.9316 0.8700 0.9125 352,100 -0.00(-0.04%)
Jan 06, 2021 0.8662 0.9327 0.8500 0.9129 422,865 +0.02(+2.57%)
Jan 05, 2021 0.9200 0.9306 0.8701 0.8900 437,584 -0.02(-1.92%)
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.