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

Impact Silver Corp (OP: ISVLF )

0.1953 +0.0048 (+2.52%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 (%)
Mar 31, 2006 1.852 2.000 1.800 1.852 29,230 -0.15(-7.40%)
Mar 30, 2006 2.000 2.180 1.900 2.000 33,400 +0.07(+3.60%)
Mar 29, 2006 1.931 1.931 1.770 1.931 37,070 +0.10(+5.49%)
Mar 28, 2006 1.859 1.850 1.750 1.830 79,974 -0.03(-1.56%)
Mar 27, 2006 1.859 1.859 1.570 1.859 85,250 +0.35(+23.11%)
Mar 24, 2006 1.476 1.520 1.445 1.510 65,390 +0.10(+7.32%)
Mar 21, 2006 1.407 1.500 1.400 1.407 37,100 -0.00(-0.21%)
Mar 20, 2006 1.410 1.410 1.410 1.410 2,000 -0.02(-1.40%)
Mar 17, 2006 1.430 1.523 1.429 1.430 16,760 -0.09(-6.23%)
Mar 16, 2006 1.525 1.530 1.440 1.525 14,000 +0.20(+15.53%)
Mar 15, 2006 1.200 1.320 1.225 1.320 46,900 +0.12(+10.00%)
Mar 14, 2006 1.166 1.290 1.180 1.200 39,000 +0.03(+2.92%)
Mar 13, 2006 1.166 1.170 1.140 1.166 13,900 +0.02(+1.83%)
Mar 10, 2006 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Mar 09, 2006 1.145 1.167 0.1350 1.145 56,600 -0.02(-1.55%)
Mar 08, 2006 1.163 1.173 1.100 1.163 20,000 -0.13(-9.84%)
Mar 07, 2006 1.290 1.290 1.120 1.290 17,000 +0.02(+1.18%)
Mar 06, 2006 1.275 1.275 1.275 1.275 0 +0.00(+0.00%)
Mar 03, 2006 1.275 1.325 1.275 1.275 47,700 -0.02(-1.32%)
Mar 02, 2006 1.292 1.295 1.130 1.292 29,700 +0.09(+7.22%)
Mar 01, 2006 1.205 1.250 1.190 1.205 32,500 +0.01(+0.42%)
Feb 28, 2006 1.238 1.250 1.200 1.200 10,100 -0.04(-3.11%)
Feb 27, 2006 1.238 1.280 1.200 1.238 67,300 +0.01(+1.10%)
Feb 24, 2006 1.225 1.225 1.225 1.225 19,500 +0.08(+6.52%)
Feb 23, 2006 1.150 1.270 1.150 1.150 12,200 -0.10(-7.79%)
Feb 22, 2006 1.247 1.248 1.220 1.247 22,000 +0.03(+2.15%)
Feb 21, 2006 1.221 1.275 1.200 1.221 24,300 +0.15(+14.09%)
Feb 17, 2006 1.070 1.165 1.070 1.070 34,600 +0.04(+4.33%)
Feb 15, 2006 1.026 1.090 0.9900 1.026 25,400 -0.01(-1.38%)
Feb 14, 2006 1.040 1.085 1.025 1.040 15,990 -0.02(-2.35%)
Feb 13, 2006 1.065 1.100 0.8500 1.065 45,200 -0.04(-3.18%)
Feb 10, 2006 1.100 1.190 1.085 1.100 31,500 -0.10(-8.33%)
Feb 09, 2006 1.200 1.200 1.200 1.200 2,100 +0.08(+7.14%)
Feb 08, 2006 1.120 1.220 1.120 1.120 25,400 -0.07(-5.88%)
Feb 07, 2006 1.311 1.315 1.135 1.190 29,300 -0.12(-9.24%)
Feb 06, 2006 1.311 1.315 1.295 1.311 41,250 +0.04(+2.83%)
Feb 03, 2006 1.275 1.275 1.200 1.275 16,200 +0.07(+6.25%)
Feb 02, 2006 1.200 1.200 1.097 1.200 34,600 +0.05(+4.35%)
Feb 01, 2006 1.150 1.170 1.125 1.150 15,700 +0.01(+0.88%)
Jan 31, 2006 1.140 1.170 1.140 1.140 8,300 +0.01(+0.88%)
Jan 30, 2006 1.130 1.180 1.130 1.130 17,300 -0.04(-3.42%)
Jan 27, 2006 1.170 1.187 1.130 1.170 20,150 -0.01(-0.85%)
Jan 26, 2006 1.180 1.180 1.109 1.180 60,400 +0.04(+3.96%)
Jan 25, 2006 1.135 1.145 1.080 1.135 71,200 +0.06(+5.23%)
Jan 24, 2006 1.079 1.115 1.079 1.079 33,000 -0.01(-1.05%)
Jan 23, 2006 1.090 1.120 1.050 1.090 47,700 -0.01(-1.27%)
Jan 20, 2006 1.104 1.125 1.070 1.104 22,300 -0.00(-0.09%)
Jan 19, 2006 1.105 1.120 1.070 1.105 44,700 +0.22(+25.28%)
Jan 18, 2006 0.8820 1.040 0.8820 0.8820 17,800 -0.11(-11.36%)
Jan 17, 2006 0.9950 1.060 0.9800 0.9950 29,600 +0.07(+8.15%)
Jan 13, 2006 0.9200 0.9700 0.9200 0.9200 31,500 -0.03(-3.16%)
Jan 12, 2006 0.9500 0.9500 0.8150 0.9500 21,865 +0.13(+16.52%)
Jan 11, 2006 0.8153 0.8153 0.7500 0.8153 31,400 +0.06(+7.45%)
Jan 10, 2006 0.7588 0.7700 0.7554 0.7588 4,700 -0.01(-0.81%)
Jan 09, 2006 0.7650 0.7900 0.7650 0.7650 7,500 -0.01(-1.29%)
Jan 06, 2006 0.7750 0.7750 0.7100 0.7750 21,700 +0.03(+3.33%)
Jan 05, 2006 0.7500 0.7898 0.7450 0.7500 8,700 -0.08(-10.03%)
Jan 04, 2006 0.7750 0.8336 0.7500 0.8336 10,292 +0.06(+7.56%)
Jan 03, 2006 0.7750 0.7750 0.7680 0.7750 10,100 +0.01(+1.84%)
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%)
Oct 03, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 30, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 29, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 28, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 27, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 26, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 23, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 22, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 21, 2005 0.3290 0.3290 0.3290 0.3290 0 +0.00(+0.00%)
Sep 20, 2005 0.3290 0.3290 0.3290 0.3290 600 -0.03(-8.61%)
Sep 19, 2005 0.3600 0.3600 0.3475 0.3600 11,000 +0.00(+0.00%)
Sep 16, 2005 0.3600 0.3600 0.3450 0.3600 26,000 +0.09(+33.33%)
Sep 15, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 14, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 13, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 12, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 09, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 08, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 07, 2005 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Sep 06, 2005 0.2700 0.2700 0.2550 0.2700 20,000 -0.10(-28.00%)
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.