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 (%)
Aug 31, 2017 0.2961 0.3063 0.2902 0.3063 17,185 +0.02(+5.51%)
Aug 30, 2017 0.2961 0.2961 0.2841 0.2903 99,522 -0.00(-1.46%)
Aug 29, 2017 0.2970 0.3248 0.2946 0.2946 164,038 +0.00(+1.59%)
Aug 28, 2017 0.2692 0.2905 0.2650 0.2900 94,449 +0.02(+8.21%)
Aug 25, 2017 0.2672 0.2680 0.2464 0.2680 57,638 +0.02(+8.06%)
Aug 24, 2017 0.2590 0.2769 0.2480 0.2480 99,300 +0.01(+2.48%)
Aug 23, 2017 0.2420 0.2420 0.2350 0.2420 57,015 +0.01(+3.07%)
Aug 22, 2017 0.2500 0.2565 0.2329 0.2348 87,163 -0.01(-4.08%)
Aug 21, 2017 0.2713 0.2713 0.2371 0.2448 44,075 -0.02(-7.97%)
Aug 18, 2017 0.2700 0.2700 0.2436 0.2660 90,522 +0.01(+4.31%)
Aug 17, 2017 0.2900 0.2905 0.2440 0.2550 102,032 -0.03(-8.93%)
Aug 16, 2017 0.2300 0.2800 0.2300 0.2800 202,198 +0.06(+25.00%)
Aug 15, 2017 0.2403 0.2500 0.2240 0.2240 119,524 -0.03(-10.40%)
Aug 14, 2017 0.2700 0.2700 0.2444 0.2500 101,564 -0.02(-5.77%)
Aug 11, 2017 0.2889 0.2889 0.2585 0.2653 35,483 -0.00(-0.11%)
Aug 10, 2017 0.2938 0.2938 0.2656 0.2656 57,155 -0.01(-2.92%)
Aug 09, 2017 0.2804 0.2905 0.2698 0.2736 137,376 -0.01(-2.11%)
Aug 08, 2017 0.2745 0.2800 0.2605 0.2795 122,150 +0.01(+3.52%)
Aug 07, 2017 0.2700 0.2722 0.2700 0.2700 11,655 -0.00(-0.82%)
Aug 04, 2017 0.2796 0.2841 0.2591 0.2722 197,323 -0.01(-4.18%)
Aug 03, 2017 0.3032 0.3032 0.2841 0.2841 68,588 -0.01(-2.54%)
Aug 02, 2017 0.3000 0.3019 0.2915 0.2915 61,450 -0.02(-6.09%)
Aug 01, 2017 0.3223 0.3223 0.3000 0.3104 47,777 -0.01(-3.06%)
Jul 31, 2017 0.3210 0.3230 0.3182 0.3202 65,000 -0.02(-6.76%)
Jul 28, 2017 0.3450 0.3450 0.3296 0.3434 61,970 -0.00(-0.43%)
Jul 27, 2017 0.3370 0.3449 0.3370 0.3449 21,000 +0.01(+3.76%)
Jul 26, 2017 0.3305 0.3324 0.3180 0.3324 27,500 +0.02(+5.19%)
Jul 25, 2017 0.3200 0.3200 0.3060 0.3160 27,240 -0.00(-1.25%)
Jul 24, 2017 0.3277 0.3347 0.3200 0.3200 27,320 +0.00(+0.00%)
Jul 21, 2017 0.3247 0.3247 0.3200 0.3200 2,670 +0.02(+5.33%)
Jul 20, 2017 0.3194 0.3276 0.3038 0.3038 21,082 -0.02(-5.59%)
Jul 19, 2017 0.3100 0.3218 0.3049 0.3218 64,575 +0.02(+5.95%)
Jul 18, 2017 0.3155 0.3155 0.2892 0.3037 48,250 -0.02(-5.47%)
Jul 17, 2017 0.3292 0.3292 0.3035 0.3213 97,780 -0.01(-1.92%)
Jul 14, 2017 0.3396 0.3396 0.3099 0.3276 63,375 +0.01(+2.57%)
Jul 13, 2017 0.3300 0.3300 0.3191 0.3194 16,985 -0.01(-3.21%)
Jul 12, 2017 0.3240 0.3399 0.3200 0.3300 20,926 +0.03(+9.34%)
Jul 11, 2017 0.3205 0.3205 0.2842 0.3018 87,100 +0.00(+0.23%)
Jul 10, 2017 0.3257 0.3269 0.3011 0.3011 53,150 -0.01(-4.41%)
Jul 07, 2017 0.3130 0.3335 0.3070 0.3150 6,750 -0.01(-2.11%)
Jul 06, 2017 0.3350 0.3393 0.3125 0.3218 53,500 -0.01(-2.31%)
Jul 05, 2017 0.3410 0.3410 0.3246 0.3294 68,666 -0.01(-2.54%)
Jul 03, 2017 0.3599 0.3599 0.3240 0.3380 226,400 -0.03(-8.05%)
Jun 30, 2017 0.3500 0.3676 0.3500 0.3676 23,000 +0.02(+6.18%)
Jun 29, 2017 0.3477 0.3500 0.3271 0.3462 160,100 -0.02(-5.15%)
Jun 28, 2017 0.3574 0.3682 0.3450 0.3650 80,300 +0.01(+1.39%)
Jun 27, 2017 0.3590 0.3625 0.3527 0.3600 46,549 -0.01(-2.70%)
Jun 26, 2017 0.3884 0.3884 0.3673 0.3700 24,000 -0.01(-2.63%)
Jun 23, 2017 0.3800 0.3810 0.3730 0.3800 25,402 -0.00(-0.08%)
Jun 22, 2017 0.3630 0.3803 0.3630 0.3803 1,700 +0.01(+2.81%)
Jun 21, 2017 0.3600 0.3780 0.3600 0.3699 60,973 -0.00(-0.16%)
Jun 20, 2017 0.3978 0.3978 0.3640 0.3705 139,300 -0.03(-6.84%)
Jun 19, 2017 0.3900 0.4031 0.3900 0.3977 14,600 +0.01(+2.58%)
Jun 16, 2017 0.4186 0.4337 0.3877 0.3877 11,860 -0.05(-12.27%)
Jun 15, 2017 0.3960 0.4489 0.3960 0.4419 11,963 +0.05(+11.34%)
Jun 14, 2017 0.4228 0.4300 0.3950 0.3969 25,500 -0.02(-5.61%)
Jun 13, 2017 0.3980 0.4205 0.3980 0.4205 50,577 +0.03(+8.35%)
Jun 12, 2017 0.3850 0.3881 0.3645 0.3881 57,000 +0.01(+3.91%)
Jun 09, 2017 0.3881 0.3881 0.3620 0.3735 39,746 -0.01(-1.61%)
Jun 08, 2017 0.3895 0.3895 0.3796 0.3796 10,280 -0.00(-0.73%)
Jun 07, 2017 0.3985 0.4100 0.3800 0.3824 62,820 +0.01(+2.25%)
Jun 06, 2017 0.3966 0.4040 0.3622 0.3740 110,606 -0.01(-2.25%)
Jun 05, 2017 0.4097 0.4097 0.3550 0.3826 136,703 -0.02(-4.87%)
Jun 02, 2017 0.4200 0.4200 0.3870 0.4022 74,878 -0.02(-4.12%)
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.