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 (%)
Oct 31, 2018 0.2000 0.2082 0.2000 0.2000 50,040 -0.02(-8.68%)
Oct 29, 2018 0.2190 0.2190 0.2190 0 -0.00(-1.08%)
Oct 26, 2018 0.2194 0.2313 0.2194 0.2214 24,000 +0.01(+4.38%)
Oct 25, 2018 0.2200 0.2200 0.2121 0.2121 41,500 -0.01(-5.23%)
Oct 24, 2018 0.2226 0.2289 0.2226 0.2238 24,772 -0.00(-1.63%)
Oct 23, 2018 0.2215 0.2289 0.2215 0.2275 10,500 +0.00(+1.56%)
Oct 22, 2018 0.2390 0.2400 0.2192 0.2240 71,463 -0.01(-3.70%)
Oct 19, 2018 0.2410 0.2436 0.2191 0.2326 109,500 +0.00(+1.26%)
Oct 18, 2018 0.2380 0.2549 0.2297 0.2297 37,348 -0.04(-13.97%)
Oct 17, 2018 0.2630 0.2670 0.2618 0.2670 6,000 -0.01(-3.40%)
Oct 16, 2018 0.2588 0.2764 0.2588 0.2764 106,303 +0.01(+2.52%)
Oct 15, 2018 0.2622 0.2696 0.2576 0.2696 22,700 -0.00(-0.33%)
Oct 12, 2018 0.2705 0.2705 0.2705 0.2705 1,000 +0.01(+3.76%)
Oct 11, 2018 0.2739 0.2746 0.2534 0.2607 33,300 +0.02(+7.91%)
Oct 10, 2018 0.2464 0.2464 0.2416 0.2416 35,500 -0.01(-2.19%)
Oct 09, 2018 0.2684 0.2684 0.2462 0.2470 3,000 -0.03(-9.52%)
Oct 08, 2018 0.2716 0.2730 0.2716 0.2730 6,580 +0.02(+7.06%)
Oct 05, 2018 0.2500 0.2600 0.2468 0.2550 39,300 -0.00(-0.16%)
Oct 04, 2018 0.2482 0.2604 0.2478 0.2554 30,150 +0.01(+2.53%)
Oct 03, 2018 0.2493 0.2673 0.2491 0.2491 53,000 +0.01(+2.98%)
Oct 02, 2018 0.2562 0.2600 0.2419 0.2419 48,161 -0.01(-3.36%)
Oct 01, 2018 0.2361 0.2505 0.2302 0.2503 69,654 +0.01(+5.17%)
Sep 28, 2018 0.2307 0.2380 0.2251 0.2380 7,100 +0.03(+11.84%)
Sep 27, 2018 0.2100 0.2203 0.2100 0.2128 37,000 -0.01(-3.10%)
Sep 26, 2018 0.2337 0.2383 0.2178 0.2196 16,200 -0.01(-5.14%)
Sep 25, 2018 0.2316 0.2316 0.2258 0.2315 7,100 +0.01(+2.75%)
Sep 24, 2018 0.2317 0.2317 0.2253 0.2253 23,500 -0.01(-2.97%)
Sep 21, 2018 0.2264 0.2370 0.2264 0.2322 27,200 +0.01(+2.74%)
Sep 20, 2018 0.2280 0.2327 0.2250 0.2260 54,300 -0.00(-1.74%)
Sep 19, 2018 0.2276 0.2357 0.2276 0.2300 19,455 +0.01(+3.98%)
Sep 18, 2018 0.2232 0.2232 0.2176 0.2212 22,000 -0.00(-1.47%)
Sep 17, 2018 0.2171 0.2249 0.2171 0.2245 5,194 +0.00(+0.04%)
Sep 14, 2018 0.2250 0.2250 0.2183 0.2244 2,700 -0.01(-2.77%)
Sep 13, 2018 0.2305 0.2308 0.2211 0.2308 18,000 +0.01(+3.04%)
Sep 12, 2018 0.2231 0.2311 0.2133 0.2240 12,600 +0.01(+4.48%)
Sep 11, 2018 0.2264 0.2302 0.2144 0.2144 20,250 -0.01(-5.43%)
Sep 10, 2018 0.2299 0.2299 0.2129 0.2267 29,700 +0.01(+2.58%)
Sep 07, 2018 0.2250 0.2342 0.2210 0.2210 24,100 -0.00(-1.78%)
Sep 06, 2018 0.2124 0.2367 0.2122 0.2250 99,060 +0.01(+2.41%)
Sep 05, 2018 0.2100 0.2200 0.2100 0.2197 30,269 +0.00(+0.83%)
Sep 04, 2018 0.2199 0.2199 0.2000 0.2179 272,100 -0.00(-1.98%)
Aug 31, 2018 0.2223 0.2223 0.2223 0 -0.00(-0.85%)
Aug 30, 2018 0.2245 0.2328 0.2233 0.2242 43,260 -0.00(-0.13%)
Aug 29, 2018 0.2293 0.2293 0.2245 0.2245 5,000 -0.01(-4.63%)
Aug 28, 2018 0.2366 0.2457 0.2354 0.2354 30,315 +0.01(+5.28%)
Aug 27, 2018 0.2370 0.2370 0.2163 0.2236 72,496 -0.01(-5.21%)
Aug 24, 2018 0.2211 0.2359 0.2200 0.2359 43,100 +0.01(+6.69%)
Aug 23, 2018 0.2209 0.2219 0.2151 0.2211 61,700 -0.00(-2.04%)
Aug 22, 2018 0.2400 0.2456 0.2257 0.2257 21,800 -0.01(-5.21%)
Aug 21, 2018 0.2299 0.2405 0.2228 0.2381 56,880 -0.00(-1.33%)
Aug 20, 2018 0.2400 0.2413 0.2400 0.2413 10,000 +0.01(+4.96%)
Aug 17, 2018 0.2299 0.2299 0.2299 49 +0.00(+0.00%)
Aug 16, 2018 0.2149 0.2411 0.2149 0.2299 9,000 -0.00(-1.67%)
Aug 15, 2018 0.2194 0.2400 0.2054 0.2338 137,625 +0.01(+3.45%)
Aug 14, 2018 0.2427 0.2427 0.2234 0.2260 158,275 -0.01(-5.60%)
Aug 13, 2018 0.2475 0.2571 0.2377 0.2394 52,001 -0.01(-4.58%)
Aug 10, 2018 0.2555 0.2590 0.2459 0.2509 19,200 -0.01(-3.72%)
Aug 09, 2018 0.2605 0.2619 0.2528 0.2606 34,500 +0.00(+1.01%)
Aug 08, 2018 0.2593 0.2635 0.2535 0.2580 35,000 -0.00(-0.81%)
Aug 07, 2018 0.2617 0.2699 0.2582 0.2601 38,800 -0.03(-9.06%)
Aug 06, 2018 0.2700 0.2860 0.2400 0.2860 19,750 +0.03(+10.85%)
Aug 03, 2018 0.2539 0.2680 0.2522 0.2580 42,100 -0.00(-0.23%)
Aug 02, 2018 0.2671 0.2769 0.2586 0.2586 28,600 -0.01(-4.22%)
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.