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

Impact Silver Corp (OP: ISVLF )

0.1946 -0.0006 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Jul 31, 2018 0.2650 0.2769 0.2650 0.2769 28,125 +0.01(+3.13%)
Jul 30, 2018 0.2653 0.2695 0.2653 0.2685 10,929 -0.01(-5.09%)
Jul 27, 2018 0.2678 0.2830 0.2644 0.2829 14,200 +0.01(+3.51%)
Jul 26, 2018 0.2672 0.2733 0.2672 0.2733 10,500 +0.00(+1.75%)
Jul 25, 2018 0.2686 0.2686 0.2686 0.2686 1,000 +0.00(+0.98%)
Jul 24, 2018 0.2587 0.2906 0.2587 0.2660 24,110 +0.01(+2.15%)
Jul 23, 2018 0.2585 0.2650 0.2548 0.2604 42,040 -0.00(-1.25%)
Jul 20, 2018 0.2637 0.2669 0.2600 0.2637 60,388 -0.00(-0.04%)
Jul 19, 2018 0.2737 0.2737 0.2638 0.2638 28,777 -0.01(-3.90%)
Jul 18, 2018 0.2720 0.2789 0.2640 0.2745 22,450 -0.01(-4.16%)
Jul 17, 2018 0.2699 0.2864 0.2689 0.2864 78,500 +0.02(+6.07%)
Jul 16, 2018 0.2700 0.2750 0.2700 0.2700 17,528 -0.01(-3.09%)
Jul 13, 2018 0.2885 0.2916 0.2690 0.2786 27,543 -0.01(-3.06%)
Jul 12, 2018 0.2860 0.2874 0.2808 0.2874 20,600 +0.01(+2.20%)
Jul 11, 2018 0.2950 0.2950 0.2812 0.2812 31,878 -0.02(-5.98%)
Jul 10, 2018 0.2900 0.3090 0.2891 0.2991 19,100 +0.01(+2.71%)
Jul 09, 2018 0.2818 0.2818 0.2818 0.2912 34,500 +0.01(+3.19%)
Jul 06, 2018 0.2742 0.2845 0.2742 0.2822 13,048 +0.00(+1.69%)
Jul 05, 2018 0.2836 0.2883 0.2724 0.2775 76,285 -0.03(-8.57%)
Jul 03, 2018 0.3035 0.3035 0.3035 0 +0.01(+4.66%)
Jul 02, 2018 0.2900 0.2900 0.2700 0.2900 32,551 +0.00(+0.17%)
Jun 29, 2018 0.2940 0.2989 0.2856 0.2895 23,752 +0.00(+1.22%)
Jun 28, 2018 0.2914 0.2959 0.2860 0.2860 8,594 -0.00(-1.38%)
Jun 27, 2018 0.2911 0.2965 0.2900 0.2900 21,799 -0.00(-0.38%)
Jun 26, 2018 0.2931 0.3072 0.2911 0.2911 7,000 -0.01(-3.64%)
Jun 25, 2018 0.3050 0.3050 0.3000 0.3021 21,400 -0.01(-2.55%)
Jun 22, 2018 0.3100 0.3100 0.3001 0.3100 25,260 +0.00(+0.00%)
Jun 21, 2018 0.3100 0.3100 0.2930 0.3100 13,339 +0.00(+0.00%)
Jun 20, 2018 0.3048 0.3100 0.3005 0.3100 30,078 +0.01(+3.33%)
Jun 19, 2018 0.3069 0.3170 0.2993 0.3000 55,457 -0.02(-5.18%)
Jun 18, 2018 0.3300 0.3300 0.3000 0.3164 141,213 -0.01(-4.12%)
Jun 15, 2018 0.3356 0.3240 0.3300 64,023 -0.01(-2.70%)
Jun 14, 2018 0.3114 0.3400 0.3114 0.3392 82,239 +0.03(+10.05%)
Jun 13, 2018 0.3090 0.3090 0.2980 0.3082 37,000 +0.01(+3.74%)
Jun 12, 2018 0.3103 0.3129 0.2983 0.2971 10,701 -0.02(-6.45%)
Jun 11, 2018 0.2938 0.3177 0.2938 0.3176 40,558 +0.03(+9.14%)
Jun 08, 2018 0.2901 0.2987 0.2901 0.2910 10,353 -0.00(-1.22%)
Jun 07, 2018 0.2992 0.3067 0.2906 0.2946 24,854 -0.01(-3.00%)
Jun 06, 2018 0.2900 0.3042 0.2900 0.3037 7,001 +0.01(+1.71%)
Jun 05, 2018 0.3060 0.3060 0.2900 0.2986 46,300 +0.01(+2.72%)
Jun 04, 2018 0.2938 0.2998 0.2907 0.2907 5,210 -0.01(-3.10%)
Jun 01, 2018 0.2930 0.3028 0.2920 0.3000 31,344 -0.01(-2.76%)
May 31, 2018 0.3000 0.3085 0.2950 0.3085 21,573 +0.01(+3.84%)
May 30, 2018 0.3000 0.3138 0.2964 0.2971 16,596 +0.00(+0.37%)
May 29, 2018 0.2995 0.3000 0.2955 0.2960 38,335 -0.01(-1.74%)
May 25, 2018 0.3012 0.3012 0.3012 0 -0.01(-2.28%)
May 24, 2018 0.2966 0.3140 0.2950 0.3083 65,729 +0.01(+2.76%)
May 23, 2018 0.3106 0.3106 0.2952 0.3000 116,204 -0.01(-4.09%)
May 22, 2018 0.3120 0.3140 0.3016 0.3128 16,008 +0.01(+4.27%)
May 21, 2018 0.2900 0.3000 0.2900 0.3000 32,474 -0.01(-3.23%)
May 18, 2018 0.2977 0.3100 0.2877 0.3100 60,431 +0.01(+3.71%)
May 17, 2018 0.3067 0.3069 0.2948 0.2989 89,048 -0.01(-3.24%)
May 16, 2018 0.3178 0.3223 0.3000 0.3089 382,235 -0.02(-6.17%)
May 15, 2018 0.3280 0.3321 0.3200 0.3292 77,029 -0.01(-3.18%)
May 14, 2018 0.3447 0.3500 0.3317 0.3400 25,800 -0.01(-3.60%)
May 11, 2018 0.3700 0.3700 0.3527 0.3527 36,200 -0.01(-2.14%)
May 10, 2018 0.3624 0.3741 0.3500 0.3604 75,162 +0.00(+0.88%)
May 09, 2018 0.3432 0.3758 0.3432 0.3573 31,768 +0.02(+4.68%)
May 08, 2018 0.3316 0.3414 0.3300 0.3413 55,594 +0.01(+3.42%)
May 07, 2018 0.3390 0.3413 0.3300 0.3300 56,916 +0.00(+0.01%)
May 04, 2018 0.3279 0.3366 0.3279 0.3300 39,241 -0.01(-3.43%)
May 03, 2018 0.3395 0.3417 0.3395 0.3417 10,400 +0.00(+1.09%)
May 02, 2018 0.3327 0.3400 0.3273 0.3380 57,900 +0.01(+2.42%)
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.