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

Impact Silver Corp (OP: ISVLF )

0.1900 -0.0046 (-2.36%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 13, 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 30, 2013 0.8000 0.8000 0.7630 0.7819 12,700 -0.02(-2.63%)
Aug 29, 2013 0.7925 0.8142 0.7640 0.8030 8,700 -0.01(-0.66%)
Aug 28, 2013 0.9310 0.9310 0.7853 0.8083 25,000 -0.12(-13.04%)
Aug 27, 2013 0.9450 0.9475 0.9078 0.9295 26,500 +0.03(+3.16%)
Aug 26, 2013 0.8806 0.9650 0.8806 0.9010 44,300 +0.07(+7.85%)
Aug 23, 2013 0.8289 0.8803 0.8289 0.8354 11,161 +0.03(+4.03%)
Aug 22, 2013 0.8120 0.8230 0.8000 0.8030 16,750 -0.01(-1.74%)
Aug 21, 2013 0.8490 0.8490 0.8170 0.8172 5,700 -0.03(-4.08%)
Aug 20, 2013 0.8200 0.8692 0.8200 0.8520 14,650 +0.03(+3.10%)
Aug 19, 2013 0.8202 0.8700 0.8109 0.8264 14,400 -0.08(-8.65%)
Aug 16, 2013 0.9050 0.9060 0.8500 0.9047 29,820 -0.04(-3.76%)
Aug 15, 2013 0.8190 0.9510 0.8150 0.9400 83,427 +0.14(+17.40%)
Aug 14, 2013 0.6910 0.8179 0.6910 0.8007 32,950 +0.12(+17.58%)
Aug 13, 2013 0.7093 0.7093 0.6810 0.6810 8,500 -0.03(-4.08%)
Aug 12, 2013 0.7039 0.7100 0.7039 0.7100 5,500 +0.05(+7.14%)
Aug 09, 2013 0.6820 0.6820 0.6457 0.6627 15,942 +0.00(+0.15%)
Aug 08, 2013 0.6617 0.6617 0.6617 0.6617 300 +0.02(+2.51%)
Aug 07, 2013 0.6206 0.6455 0.6080 0.6455 18,800 -0.03(-5.07%)
Aug 06, 2013 0.6522 0.6800 0.6483 0.6800 3,600 -0.02(-3.13%)
Aug 05, 2013 0.6500 0.7020 0.6500 0.7020 2,250 +0.05(+8.00%)
Aug 02, 2013 0.6423 0.6600 0.6423 0.6500 20,700 +0.02(+2.49%)
Aug 01, 2013 0.6342 0.6342 0.6342 0.6342 500 -0.05(-7.31%)
Jul 31, 2013 0.6500 0.6842 0.6092 0.6842 13,700 -0.01(-1.37%)
Jul 30, 2013 0.6860 0.6937 0.6860 0.6937 9,200 -0.03(-3.65%)
Jul 29, 2013 0.6862 0.7200 0.6862 0.7200 2,000 -0.01(-1.76%)
Jul 26, 2013 0.7052 0.7329 0.6782 0.7329 40,896 +0.01(+0.94%)
Jul 25, 2013 0.7435 0.7435 0.7153 0.7261 14,904 -0.00(-0.48%)
Jul 24, 2013 0.8000 0.8000 0.7296 0.7296 7,500 -0.04(-5.25%)
Jul 23, 2013 0.7712 0.7801 0.7510 0.7700 65,500 +0.03(+4.12%)
Jul 22, 2013 0.7790 0.7990 0.7395 0.7395 20,800 +0.01(+1.55%)
Jul 19, 2013 0.7150 0.7283 0.7100 0.7282 12,300 -0.03(-3.72%)
Jul 18, 2013 0.7270 0.7563 0.7270 0.7563 5,250 +0.01(+1.65%)
Jul 17, 2013 0.7440 0.7740 0.7430 0.7440 6,475 -0.03(-4.25%)
Jul 16, 2013 0.7140 0.7770 0.7140 0.7770 8,000 +0.07(+9.44%)
Jul 15, 2013 0.6989 0.7100 0.6800 0.7100 3,750 +0.01(+2.01%)
Jul 12, 2013 0.6684 0.6960 0.6684 0.6960 6,425 +0.00(+0.00%)
Jul 11, 2013 0.6670 0.6960 0.6670 0.6960 15,000 +0.07(+10.48%)
Jul 10, 2013 0.6141 0.6300 0.6141 0.6300 2,500 +0.03(+4.65%)
Jul 09, 2013 0.6025 0.6025 0.6020 0.6020 5,867 +0.04(+7.12%)
Jul 08, 2013 0.5622 0.5625 0.5620 0.5620 15,700 -0.03(-4.58%)
Jul 05, 2013 0.5999 0.5999 0.5890 0.5890 8,000 -0.03(-5.09%)
Jul 03, 2013 0.5820 0.6206 0.5820 0.6206 23,500 -0.03(-4.70%)
Jul 02, 2013 0.6464 0.6600 0.6330 0.6512 16,700 -0.03(-4.24%)
Jul 01, 2013 0.6725 0.6840 0.6725 0.6800 14,200 +0.02(+3.12%)
Jun 28, 2013 0.5878 0.6700 0.5878 0.6594 71,950 +0.07(+12.76%)
Jun 27, 2013 0.5513 0.5848 0.5513 0.5848 66,799 +0.03(+4.99%)
Jun 26, 2013 0.5490 0.5800 0.5299 0.5570 47,400 -0.05(-8.94%)
Jun 25, 2013 0.5760 0.6117 0.5380 0.6117 31,750 +0.01(+1.11%)
Jun 24, 2013 0.5920 0.6220 0.5270 0.6050 71,950 +0.01(+1.51%)
Jun 21, 2013 0.5680 0.5980 0.5680 0.5960 17,426 +0.01(+0.91%)
Jun 20, 2013 0.5766 0.5917 0.5729 0.5906 38,974 -0.07(-10.11%)
Jun 19, 2013 0.6500 0.6647 0.6150 0.6570 32,000 +0.01(+1.20%)
Jun 18, 2013 0.6310 0.6595 0.6310 0.6492 39,300 +0.02(+3.87%)
Jun 17, 2013 0.6365 0.6850 0.6250 0.6250 53,400 +0.01(+1.77%)
Jun 14, 2013 0.6145 0.6145 0.6141 0.6141 900 +0.01(+1.86%)
Jun 13, 2013 0.5950 0.6138 0.5872 0.6029 23,800 -0.00(-0.25%)
Jun 12, 2013 0.6200 0.6400 0.6044 0.6044 53,300 -0.02(-2.99%)
Jun 11, 2013 0.6130 0.6230 0.5540 0.6230 25,800 +0.03(+4.71%)
Jun 10, 2013 0.5858 0.6129 0.5858 0.5950 3,100 -0.05(-7.16%)
Jun 07, 2013 0.6430 0.6430 0.5813 0.6409 11,275 +0.02(+3.92%)
Jun 06, 2013 0.5846 0.6407 0.5846 0.6167 41,673 +0.01(+1.93%)
Jun 05, 2013 0.6408 0.6408 0.6050 0.6050 24,150 -0.03(-4.06%)
Jun 04, 2013 0.6150 0.6402 0.6150 0.6306 40,863 +0.03(+5.79%)
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.