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

Impact Silver Corp (OP: ISVLF )

0.1852 -0.0185 (-9.08%)
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 (%)
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%)
Oct 01, 2020 0.7870 0.7870 0.7400 0.7500 286,000 +0.03(+3.45%)
Sep 30, 2020 0.6830 0.7421 0.6830 0.7250 140,850 -0.00(-0.23%)
Sep 29, 2020 0.7830 0.7830 0.7130 0.7267 432,520 -0.00(-0.44%)
Sep 28, 2020 0.7228 0.7459 0.6850 0.7299 388,401 +0.05(+7.32%)
Sep 25, 2020 0.7120 0.7120 0.6365 0.6801 159,300 +0.02(+2.27%)
Sep 24, 2020 0.6500 0.6841 0.6200 0.6650 269,296 +0.04(+6.08%)
Sep 23, 2020 0.6100 0.6700 0.6100 0.6269 667,551 -0.07(-10.46%)
Sep 22, 2020 0.7100 0.7271 0.6840 0.7001 269,657 -0.01(-1.44%)
Sep 21, 2020 0.7205 0.7405 0.6800 0.7103 602,798 -0.06(-7.75%)
Sep 18, 2020 0.7880 0.7880 0.7406 0.7700 226,600 -0.01(-1.53%)
Sep 17, 2020 0.7530 0.7834 0.7301 0.7820 225,069 -0.01(-1.45%)
Sep 16, 2020 0.7860 0.8025 0.7600 0.7935 347,467 +0.03(+3.29%)
Sep 15, 2020 0.7808 0.7821 0.7600 0.7682 123,411 +0.01(+1.23%)
Sep 14, 2020 0.7514 0.7765 0.7350 0.7589 412,420 +0.02(+2.93%)
Sep 11, 2020 0.7150 0.7560 0.7150 0.7373 207,500 -0.03(-3.36%)
Sep 10, 2020 0.8460 0.8460 0.7550 0.7629 203,225 -0.02(-2.19%)
Sep 09, 2020 0.7577 0.7953 0.7500 0.7800 259,437 +0.02(+3.15%)
Sep 08, 2020 0.6950 0.7929 0.6950 0.7562 441,986 +0.00(+0.07%)
Sep 04, 2020 0.7399 0.7600 0.7000 0.7557 325,300 +0.03(+3.69%)
Sep 03, 2020 0.7400 0.7824 0.7044 0.7288 403,389 -0.03(-4.11%)
Sep 02, 2020 0.7580 0.8490 0.7300 0.7600 428,377 -0.01(-1.30%)
Sep 01, 2020 0.8200 0.8544 0.7670 0.7700 785,337 -0.03(-4.23%)
Aug 31, 2020 0.7700 0.8200 0.7650 0.8040 603,468 +0.05(+7.33%)
Aug 28, 2020 0.7700 0.7700 0.7295 0.7491 668,600 +0.05(+6.59%)
Aug 27, 2020 0.7500 0.7500 0.6800 0.7028 436,792 -0.01(-1.84%)
Aug 26, 2020 0.5900 0.7160 0.5737 0.7160 1,392,671 +0.11(+17.55%)
Aug 25, 2020 0.6400 0.6400 0.5983 0.6091 474,383 -0.03(-4.39%)
Aug 24, 2020 0.7000 0.7000 0.6272 0.6371 459,940 -0.02(-2.73%)
Aug 21, 2020 0.6610 0.6711 0.6400 0.6550 369,100 -0.02(-2.36%)
Aug 20, 2020 0.6694 0.6915 0.6588 0.6708 393,057 -0.01(-1.21%)
Aug 19, 2020 0.7155 0.7196 0.6530 0.6790 411,036 -0.01(-2.01%)
Aug 18, 2020 0.7710 0.7710 0.6900 0.6929 548,172 -0.02(-3.37%)
Aug 17, 2020 0.7840 0.7840 0.7126 0.7171 675,636 -0.00(-0.51%)
Aug 14, 2020 0.7120 0.7603 0.7000 0.7208 335,100 -0.05(-6.15%)
Aug 13, 2020 0.7500 0.8050 0.7120 0.7680 584,392 +0.06(+9.09%)
Aug 12, 2020 0.7400 0.7401 0.7000 0.7040 412,455 +0.00(+0.47%)
Aug 11, 2020 0.7430 0.7430 0.6725 0.7007 858,387 -0.05(-6.57%)
Aug 10, 2020 0.7910 0.8014 0.7365 0.7500 505,100 -0.01(-1.88%)
Aug 07, 2020 0.7900 0.8000 0.7212 0.7644 613,700 -0.03(-4.04%)
Aug 06, 2020 0.8910 0.8910 0.7780 0.7966 562,916 -0.02(-2.09%)
Aug 05, 2020 0.9000 0.9200 0.8058 0.8136 1,051,757 -0.02(-2.96%)
Aug 04, 2020 0.7943 0.8500 0.7943 0.8384 681,277 +0.02(+2.24%)
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.