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

Impact Silver Corp (OP: ISVLF )

0.2319 +0.0283 (+13.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2009 0.7270 0.7425 0.7080 0.7340 27,700 +0.03(+4.56%)
Aug 28, 2009 0.7182 0.7445 0.7010 0.7020 98,420 -0.00(-0.50%)
Aug 27, 2009 0.6980 0.7055 0.6875 0.7055 50,000 +0.02(+2.63%)
Aug 26, 2009 0.7101 0.7101 0.6860 0.6874 47,720 -0.02(-3.05%)
Aug 25, 2009 0.6468 0.7090 0.6468 0.7090 128,400 +0.04(+6.70%)
Aug 24, 2009 0.6950 0.7044 0.6645 0.6645 53,000 -0.00(-0.45%)
Aug 21, 2009 0.6700 0.7080 0.6610 0.6675 17,300 -0.02(-2.60%)
Aug 20, 2009 0.6610 0.6853 0.6440 0.6853 16,100 +0.05(+7.92%)
Aug 19, 2009 0.6485 0.6576 0.6350 0.6350 11,700 -0.06(-8.63%)
Aug 18, 2009 0.6948 0.6950 0.6939 0.6950 3,500 +0.05(+7.70%)
Aug 17, 2009 0.6534 0.6534 0.6335 0.6453 10,270 -0.06(-8.66%)
Aug 14, 2009 0.7455 0.7455 0.7065 0.7065 29,860 -0.03(-3.43%)
Aug 13, 2009 0.6855 0.7321 0.6855 0.7316 111,978 +0.06(+8.22%)
Aug 12, 2009 0.6638 0.6765 0.6638 0.6760 8,000 +0.04(+6.34%)
Aug 11, 2009 0.6390 0.6580 0.6210 0.6357 32,940 -0.06(-8.53%)
Aug 10, 2009 0.7235 0.7235 0.6950 0.6950 5,300 -0.02(-3.07%)
Aug 07, 2009 0.7076 0.7341 0.7076 0.7170 21,700 +0.01(+0.99%)
Aug 06, 2009 0.7332 0.7332 0.6630 0.7100 30,475 -0.04(-5.18%)
Aug 05, 2009 0.7210 0.7488 0.7210 0.7488 15,829 +0.00(+0.66%)
Aug 04, 2009 0.7140 0.7450 0.6856 0.7439 42,500 +0.00(+0.53%)
Aug 03, 2009 0.7400 0.7400 0.7400 0.7400 3,000 +0.02(+2.78%)
Jul 31, 2009 0.6625 0.7280 0.6625 0.7200 52,200 +0.08(+11.99%)
Jul 30, 2009 0.6608 0.7440 0.6425 0.6429 79,000 -0.01(-1.92%)
Jul 29, 2009 0.5930 0.6555 0.5930 0.6555 12,900 +0.08(+13.70%)
Jul 28, 2009 0.6404 0.6501 0.5765 0.5765 23,228 -0.05(-7.54%)
Jul 27, 2009 0.6990 0.6990 0.6230 0.6235 28,996 -0.06(-9.35%)
Jul 24, 2009 0.7166 0.7255 0.6860 0.6878 9,000 +0.02(+3.20%)
Jul 23, 2009 0.7350 0.7350 0.6570 0.6665 65,065 -0.05(-6.74%)
Jul 22, 2009 0.6190 0.7510 0.6190 0.7147 127,400 +0.06(+9.26%)
Jul 21, 2009 0.6972 0.6972 0.6541 0.6541 15,700 -0.02(-2.78%)
Jul 20, 2009 0.5918 0.6910 0.5918 0.6728 47,400 +0.12(+22.33%)
Jul 17, 2009 0.5517 0.5680 0.5500 0.5500 9,000 -0.03(-4.93%)
Jul 16, 2009 0.5790 0.5790 0.5582 0.5785 43,016 +0.01(+1.67%)
Jul 15, 2009 0.5880 0.5880 0.5590 0.5690 23,000 +0.03(+5.37%)
Jul 14, 2009 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.64%)
Jul 13, 2009 0.5180 0.5604 0.5116 0.5604 25,796 +0.01(+2.69%)
Jul 10, 2009 0.5529 0.5529 0.5445 0.5457 17,500 +0.01(+1.62%)
Jul 09, 2009 0.5130 0.5390 0.5130 0.5370 4,500 +0.02(+3.47%)
Jul 08, 2009 0.5180 0.5270 0.5080 0.5190 29,999 -0.03(-6.15%)
Jul 07, 2009 0.5660 0.5660 0.5355 0.5530 26,400 -0.02(-3.83%)
Jul 06, 2009 0.5730 0.5750 0.5185 0.5750 32,533 -0.01(-1.03%)
Jul 02, 2009 0.5664 0.6000 0.5465 0.5810 56,900 +0.04(+6.51%)
Jun 30, 2009 0.5455 0.5455 0.5455 0 -0.02(-3.79%)
Jun 29, 2009 0.5680 0.5760 0.5390 0.5670 25,772 -0.03(-4.69%)
Jun 26, 2009 0.5857 0.5965 0.5857 0.5949 9,000 +0.02(+3.46%)
Jun 25, 2009 0.5750 0.5750 0.5750 0.5750 21,500 +0.01(+0.97%)
Jun 24, 2009 0.5735 0.5735 0.5465 0.5695 12,550 -0.01(-1.81%)
Jun 23, 2009 0.5155 0.5800 0.5130 0.5800 52,800 +0.03(+4.98%)
Jun 22, 2009 0.5595 0.5686 0.4980 0.5525 71,300 +0.00(+0.45%)
Jun 19, 2009 0.5400 0.5790 0.5400 0.5500 25,500 -0.03(-4.51%)
Jun 18, 2009 0.5830 0.6010 0.5705 0.5760 30,911 -0.01(-1.54%)
Jun 17, 2009 0.5740 0.5850 0.5588 0.5850 23,500 -0.00(-0.09%)
Jun 16, 2009 0.6156 0.6255 0.5680 0.5855 61,500 -0.01(-1.86%)
Jun 15, 2009 0.6265 0.6265 0.5410 0.5966 80,150 -0.03(-5.45%)
Jun 12, 2009 0.5932 0.6500 0.5830 0.6310 80,100 +0.03(+4.54%)
Jun 11, 2009 0.6138 0.6520 0.6030 0.6036 103,577 +0.00(+0.60%)
Jun 10, 2009 0.5670 0.6070 0.5560 0.6000 130,630 +0.05(+9.29%)
Jun 09, 2009 0.5221 0.5493 0.4930 0.5490 95,200 +0.06(+12.96%)
Jun 08, 2009 0.4852 0.4860 0.4763 0.4860 6,000 -0.02(-3.76%)
Jun 05, 2009 0.5170 0.5700 0.5010 0.5050 44,250 -0.06(-10.11%)
Jun 04, 2009 0.5455 0.5784 0.5270 0.5618 53,000 +0.01(+1.23%)
Jun 03, 2009 0.5905 0.5905 0.5465 0.5550 43,558 -0.06(-9.90%)
Jun 02, 2009 0.6028 0.6160 0.6028 0.6160 13,000 -0.00(-0.65%)
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.