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

Impact Silver Corp (OP: ISVLF )

0.1952 +0.0078 (+4.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Sep 30, 2019 0.2678 0.2720 0.2420 0.2624 197,706 -0.01(-3.85%)
Sep 27, 2019 0.2681 0.2729 0.2550 0.2729 132,900 -0.01(-2.54%)
Sep 26, 2019 0.3100 0.3100 0.2700 0.2800 192,285 -0.03(-10.03%)
Sep 25, 2019 0.3200 0.3200 0.2987 0.3112 103,347 -0.01(-3.50%)
Sep 24, 2019 0.3199 0.3232 0.3199 0.3225 39,060 +0.01(+1.70%)
Sep 23, 2019 0.3180 0.3300 0.3066 0.3171 126,650 +0.01(+4.62%)
Sep 20, 2019 0.3105 0.3111 0.2918 0.3031 17,800 -0.00(-1.43%)
Sep 19, 2019 0.3139 0.3139 0.3037 0.3075 62,566 -0.00(-0.77%)
Sep 18, 2019 0.3132 0.3188 0.2957 0.3099 116,175 -0.01(-1.68%)
Sep 17, 2019 0.3001 0.3198 0.3001 0.3152 77,445 +0.01(+4.03%)
Sep 16, 2019 0.3105 0.3200 0.3000 0.3030 36,950 +0.00(+0.56%)
Sep 13, 2019 0.3036 0.3170 0.2985 0.3013 41,800 -0.02(-6.43%)
Sep 12, 2019 0.3400 0.3490 0.3156 0.3220 110,735 +0.01(+3.04%)
Sep 11, 2019 0.3167 0.3349 0.2990 0.3125 87,050 +0.02(+7.02%)
Sep 10, 2019 0.2850 0.2990 0.2800 0.2920 99,400 -0.01(-2.01%)
Sep 09, 2019 0.2997 0.3140 0.2906 0.2980 124,379 -0.02(-5.40%)
Sep 06, 2019 0.3300 0.3300 0.3091 0.3150 116,400 -0.01(-2.48%)
Sep 05, 2019 0.3650 0.3650 0.3230 0.3230 175,160 -0.03(-9.32%)
Sep 04, 2019 0.3654 0.3707 0.3538 0.3562 139,436 -0.00(-1.06%)
Sep 03, 2019 0.3422 0.3600 0.3422 0.3600 233,658 +0.02(+7.14%)
Aug 30, 2019 0.3400 0.3491 0.3320 0.3360 136,300 -0.01(-2.15%)
Aug 29, 2019 0.3646 0.3708 0.3363 0.3434 276,860 -0.02(-4.61%)
Aug 28, 2019 0.3497 0.3630 0.3400 0.3600 178,741 +0.00(+0.00%)
Aug 27, 2019 0.3456 0.3678 0.3453 0.3600 83,174 +0.02(+5.23%)
Aug 26, 2019 0.3570 0.3658 0.3213 0.3421 293,833 -0.00(-1.41%)
Aug 23, 2019 0.3210 0.3600 0.3156 0.3470 204,900 +0.03(+8.44%)
Aug 22, 2019 0.3300 0.3341 0.3200 0.3200 66,360 -0.01(-3.73%)
Aug 21, 2019 0.3000 0.3324 0.3000 0.3324 118,137 +0.01(+3.49%)
Aug 20, 2019 0.3075 0.3258 0.3021 0.3212 93,095 +0.03(+10.76%)
Aug 19, 2019 0.3169 0.3169 0.2900 0.2900 144,348 -0.02(-6.66%)
Aug 16, 2019 0.3099 0.3240 0.3099 0.3107 76,700 -0.01(-2.91%)
Aug 15, 2019 0.3370 0.3370 0.3200 0.3200 64,220 -0.02(-6.16%)
Aug 14, 2019 0.3370 0.3440 0.3321 0.3410 118,304 +0.00(+0.59%)
Aug 13, 2019 0.3728 0.3728 0.3280 0.3390 132,087 -0.01(-4.02%)
Aug 12, 2019 0.3513 0.3756 0.3500 0.3532 110,267 -0.01(-1.62%)
Aug 09, 2019 0.3711 0.3767 0.3563 0.3590 152,000 +0.00(+0.87%)
Aug 08, 2019 0.3736 0.3779 0.3559 0.3559 68,926 -0.02(-5.35%)
Aug 07, 2019 0.3500 0.3790 0.3500 0.3760 414,194 +0.05(+15.59%)
Aug 06, 2019 0.3345 0.3500 0.3173 0.3253 95,195 -0.02(-7.06%)
Aug 05, 2019 0.3563 0.3600 0.3064 0.3500 99,362 +0.02(+6.06%)
Aug 02, 2019 0.3680 0.3680 0.3275 0.3300 87,100 -0.01(-2.94%)
Aug 01, 2019 0.3250 0.3400 0.3056 0.3400 261,250 -0.00(-1.45%)
Jul 31, 2019 0.3654 0.3752 0.3382 0.3450 159,870 -0.01(-3.39%)
Jul 30, 2019 0.3281 0.3687 0.3260 0.3571 141,845 +0.01(+3.39%)
Jul 29, 2019 0.3576 0.3620 0.3364 0.3454 257,262 -0.02(-4.32%)
Jul 26, 2019 0.3699 0.3700 0.3393 0.3610 104,500 +0.02(+7.15%)
Jul 25, 2019 0.3713 0.3783 0.3369 0.3369 122,116 -0.04(-10.16%)
Jul 24, 2019 0.3400 0.3899 0.3368 0.3750 548,356 +0.04(+10.36%)
Jul 23, 2019 0.3179 0.3518 0.3110 0.3398 261,403 +0.02(+6.19%)
Jul 22, 2019 0.2955 0.3300 0.2851 0.3200 192,203 +0.03(+11.34%)
Jul 19, 2019 0.3010 0.3010 0.2691 0.2874 136,400 +0.00(+0.60%)
Jul 18, 2019 0.3000 0.3099 0.2729 0.2857 351,330 -0.01(-3.84%)
Jul 17, 2019 0.2851 0.3000 0.2851 0.2971 263,178 +0.01(+4.98%)
Jul 16, 2019 0.2680 0.2935 0.2666 0.2830 93,890 +0.02(+8.85%)
Jul 15, 2019 0.2350 0.2600 0.2350 0.2600 115,098 +0.02(+8.47%)
Jul 12, 2019 0.2412 0.2475 0.2395 0.2397 75,400 -0.01(-2.88%)
Jul 11, 2019 0.2430 0.2474 0.2430 0.2468 45,075 +0.01(+2.83%)
Jul 10, 2019 0.2382 0.2490 0.2266 0.2400 75,190 +0.01(+3.00%)
Jul 09, 2019 0.2403 0.2403 0.2230 0.2330 58,900 +0.00(+1.30%)
Jul 08, 2019 0.2345 0.2434 0.2300 0.2300 42,350 +0.00(+0.00%)
Jul 05, 2019 0.2300 0.2320 0.2187 0.2300 114,600 +0.01(+2.22%)
Jul 03, 2019 0.2100 0.2250 0.2100 0.2250 155,000 +0.02(+8.70%)
Jul 02, 2019 0.2032 0.2070 0.2000 0.2070 60,555 +0.00(+0.58%)
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.