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

Impact Silver Corp (OP: ISVLF )

0.2350 +0.0007 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Apr 30, 2021 0.5799 0.5820 0.5195 0.5379 231,100 -0.03(-5.25%)
Apr 29, 2021 0.5726 0.5900 0.5518 0.5677 248,396 -0.00(-0.40%)
Apr 28, 2021 0.5540 0.5890 0.5540 0.5700 102,672 -0.01(-0.87%)
Apr 27, 2021 0.5600 0.5880 0.5563 0.5750 216,156 +0.02(+2.99%)
Apr 26, 2021 0.5800 0.5850 0.5531 0.5583 337,489 -0.02(-4.15%)
Apr 23, 2021 0.5698 0.6032 0.5698 0.5825 165,600 -0.00(-0.21%)
Apr 22, 2021 0.5938 0.6200 0.5825 0.5837 269,042 -0.02(-2.93%)
Apr 21, 2021 0.6100 0.6100 0.5752 0.6013 602,052 +0.01(+1.45%)
Apr 20, 2021 0.5937 0.6078 0.5900 0.5927 80,220 -0.01(-1.07%)
Apr 19, 2021 0.6530 0.6530 0.5910 0.5991 120,669 -0.02(-2.76%)
Apr 16, 2021 0.6250 0.6400 0.6011 0.6161 189,300 -0.02(-2.67%)
Apr 15, 2021 0.6266 0.6457 0.6266 0.6330 344,711 +0.02(+2.93%)
Apr 14, 2021 0.6250 0.6300 0.6150 0.6150 122,299 -0.03(-3.91%)
Apr 13, 2021 0.6400 0.6699 0.6289 0.6400 155,437 +0.00(+0.47%)
Apr 12, 2021 0.6500 0.6603 0.6212 0.6370 160,013 -0.03(-3.92%)
Apr 09, 2021 0.6750 0.6856 0.6100 0.6630 271,300 -0.02(-3.42%)
Apr 08, 2021 0.6677 0.6934 0.6550 0.6865 244,660 +0.06(+8.97%)
Apr 07, 2021 0.6500 0.6500 0.6120 0.6300 118,850 -0.01(-1.01%)
Apr 06, 2021 0.6100 0.6395 0.6100 0.6364 212,196 +0.04(+6.03%)
Apr 05, 2021 0.6100 0.6200 0.5600 0.6002 304,538 -0.01(-1.77%)
Apr 01, 2021 0.5835 0.6292 0.5835 0.6110 246,100 +0.02(+4.25%)
Mar 31, 2021 0.5310 0.5985 0.5280 0.5861 262,480 +0.05(+8.88%)
Mar 30, 2021 0.5880 0.5880 0.5278 0.5383 163,542 -0.02(-3.74%)
Mar 29, 2021 0.5850 0.5917 0.5200 0.5592 198,358 -0.03(-4.41%)
Mar 26, 2021 0.5722 0.5894 0.5716 0.5850 96,700 +0.01(+2.34%)
Mar 25, 2021 0.5509 0.5790 0.5457 0.5716 307,169 +0.01(+2.35%)
Mar 24, 2021 0.5680 0.5848 0.5336 0.5585 352,623 +0.01(+1.32%)
Mar 23, 2021 0.6253 0.6300 0.5316 0.5512 906,775 -0.07(-11.31%)
Mar 22, 2021 0.6750 0.6932 0.6201 0.6215 199,058 -0.05(-7.64%)
Mar 19, 2021 0.6714 0.6816 0.6526 0.6729 189,500 +0.01(+1.26%)
Mar 18, 2021 0.7100 0.7100 0.6463 0.6645 511,086 -0.04(-6.28%)
Mar 17, 2021 0.6390 0.7090 0.6300 0.7090 238,838 +0.07(+10.42%)
Mar 16, 2021 0.6600 0.6600 0.6350 0.6421 94,543 -0.02(-2.56%)
Mar 15, 2021 0.6800 0.6800 0.6232 0.6590 216,925 -0.01(-1.15%)
Mar 12, 2021 0.6840 0.6840 0.6499 0.6667 155,100 -0.02(-2.74%)
Mar 11, 2021 0.6900 0.6900 0.6502 0.6855 145,028 +0.01(+0.81%)
Mar 10, 2021 0.6900 0.6971 0.6581 0.6800 84,264 +0.01(+0.89%)
Mar 09, 2021 0.6640 0.6944 0.6600 0.6740 157,252 +0.05(+7.77%)
Mar 08, 2021 0.6301 0.6430 0.5948 0.6254 186,719 +0.00(+0.14%)
Mar 05, 2021 0.6100 0.6638 0.5911 0.6245 312,300 -0.00(-0.32%)
Mar 04, 2021 0.6650 0.7059 0.6115 0.6265 656,822 -0.06(-9.24%)
Mar 03, 2021 0.7000 0.7153 0.6800 0.6903 283,019 -0.03(-3.51%)
Mar 02, 2021 0.7199 0.7242 0.6975 0.7154 189,712 +0.01(+2.05%)
Mar 01, 2021 0.7265 0.7500 0.7000 0.7010 254,793 -0.03(-3.92%)
Feb 26, 2021 0.7534 0.7553 0.7089 0.7296 377,400 -0.03(-4.45%)
Feb 25, 2021 0.7700 0.8050 0.7510 0.7636 238,179 -0.03(-4.09%)
Feb 24, 2021 0.7500 0.8147 0.7390 0.7962 440,137 +0.05(+6.22%)
Feb 23, 2021 0.7589 0.7829 0.7275 0.7496 217,810 -0.04(-4.85%)
Feb 22, 2021 0.7465 0.8000 0.7415 0.7878 403,233 +0.05(+6.75%)
Feb 19, 2021 0.7500 0.7550 0.7287 0.7380 224,000 +0.01(+0.75%)
Feb 18, 2021 0.7400 0.7573 0.7200 0.7325 86,620 -0.01(-1.01%)
Feb 17, 2021 0.7411 0.7567 0.7227 0.7400 252,366 -0.01(-1.33%)
Feb 16, 2021 0.7603 0.8000 0.7200 0.7500 199,029 +0.01(+1.04%)
Feb 12, 2021 0.7206 0.7550 0.7076 0.7423 254,400 +0.02(+3.10%)
Feb 11, 2021 0.7449 0.7449 0.7075 0.7200 214,874 -0.01(-1.14%)
Feb 10, 2021 0.7467 0.7920 0.7150 0.7283 371,627 -0.02(-2.70%)
Feb 09, 2021 0.7620 0.7710 0.7381 0.7485 246,963 -0.01(-1.64%)
Feb 08, 2021 0.7800 0.8115 0.7540 0.7610 279,150 -0.02(-2.01%)
Feb 05, 2021 0.7710 0.8000 0.7400 0.7766 135,700 +0.03(+3.57%)
Feb 04, 2021 0.7242 0.7700 0.7083 0.7498 261,638 -0.03(-3.87%)
Feb 03, 2021 0.8200 0.8215 0.7785 0.7800 280,312 -0.03(-3.66%)
Feb 02, 2021 0.7946 0.8660 0.7800 0.8096 500,036 -0.10(-11.18%)
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.