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

Impact Silver Corp (OP: ISVLF )

0.1929 +0.0014 (+0.73%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 15, 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 (%)
Dec 30, 2005 0.7610 0.7610 0.7610 0.7610 1,500 -0.00(-0.52%)
Dec 29, 2005 0.7650 0.7846 0.7550 0.7650 9,450 +0.08(+12.33%)
Dec 28, 2005 0.6810 0.6810 0.6400 0.6810 14,500 +0.06(+9.71%)
Dec 23, 2005 0.6207 0.6400 0.6000 0.6207 17,200 +0.03(+4.32%)
Dec 22, 2005 0.5950 0.6000 0.5254 0.5950 7,100 +0.00(+0.00%)
Dec 21, 2005 0.5610 0.5950 0.5800 0.5950 5,000 +0.03(+6.06%)
Dec 20, 2005 0.5610 0.5610 0.5610 0.5610 891 +0.00(+0.00%)
Dec 19, 2005 0.5610 0.5800 0.5610 0.5610 10,600 -0.01(-1.58%)
Dec 16, 2005 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 15, 2005 0.5700 0.5700 0.5600 0.5700 16,000 +0.03(+5.56%)
Dec 14, 2005 0.5400 0.5400 0.5400 0.5400 2,000 -0.05(-8.35%)
Dec 13, 2005 0.5892 0.5892 0.5892 0.5892 16,050 -0.03(-4.97%)
Dec 12, 2005 0.6200 0.6350 0.6100 0.6200 23,000 -0.03(-3.88%)
Dec 09, 2005 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Dec 08, 2005 0.6450 0.6450 0.6450 0.6450 0 +0.00(+0.00%)
Dec 07, 2005 0.6450 0.6450 0.6450 0.6450 5,000 +0.18(+40.22%)
Dec 06, 2005 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 05, 2005 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 02, 2005 0.4600 0.4650 0.4600 0.4600 3,000 +0.00(+0.22%)
Dec 01, 2005 0.4590 0.4590 0.4590 0.4590 0 +0.00(+0.00%)
Nov 30, 2005 0.4590 0.4590 0.4500 0.4590 7,000 +0.02(+4.32%)
Nov 29, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 28, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 25, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 23, 2005 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Nov 22, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 21, 2005 0.4400 0.4400 0.4280 0.4400 2,000 +0.02(+4.76%)
Nov 18, 2005 0.4200 0.4300 0.4200 0.4200 14,500 +0.00(+0.24%)
Nov 17, 2005 0.4190 0.4190 0.4000 0.4190 59,500 +0.04(+11.73%)
Nov 16, 2005 0.3750 0.3750 0.3750 0.3750 1,500 -0.01(-1.83%)
Nov 15, 2005 0.3820 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
Nov 14, 2005 0.3820 0.3820 0.3820 0.3820 1,030 +0.00(+0.53%)
Nov 11, 2005 0.3800 0.3800 0.3800 0.3800 4,000 +0.00(+0.00%)
Nov 10, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 09, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 08, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 07, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 04, 2005 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Nov 03, 2005 0.3800 0.3900 0.3700 0.3800 20,000 +0.03(+8.57%)
Nov 02, 2005 0.3500 0.3500 0.3500 0.3500 3,000 -0.05(-12.50%)
Nov 01, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 31, 2005 0.4100 0.4000 0.3850 0.4000 20,000 -0.01(-2.44%)
Oct 28, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 27, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 26, 2005 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Oct 25, 2005 0.4100 0.4100 0.3950 0.4100 10,000 +0.02(+5.13%)
Oct 24, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 21, 2005 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Oct 20, 2005 0.3900 0.3900 0.3900 0.3900 1,500 +0.02(+5.41%)
Oct 19, 2005 0.3700 0.3700 0.3525 0.3700 11,000 -0.01(-2.25%)
Oct 18, 2005 0.3785 0.3785 0.3785 0.3785 5,000 +0.00(+0.13%)
Oct 17, 2005 0.3780 0.3780 0.3315 0.3780 32,000 +0.08(+26.00%)
Oct 14, 2005 0.3000 0.3430 0.2900 0.3000 18,000 -0.07(-18.92%)
Oct 13, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 12, 2005 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 11, 2005 0.3700 0.3700 0.3080 0.3700 40,800 +0.04(+12.46%)
Oct 10, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Oct 07, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Oct 06, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Oct 05, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Oct 04, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
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.