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

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 0.6400 0.6500 0.6242 0.6500 162,289 +0.02(+3.06%)
May 27, 2021 0.6200 0.6428 0.5997 0.6307 411,211 +0.02(+3.24%)
May 26, 2021 0.6000 0.6117 0.5911 0.6109 133,606 +0.03(+5.15%)
May 25, 2021 0.6100 0.6100 0.5700 0.5810 480,555 -0.02(-2.61%)
May 24, 2021 0.5850 0.6050 0.5800 0.5966 106,605 +0.01(+1.81%)
May 21, 2021 0.6000 0.6050 0.5772 0.5860 104,288 -0.00(-0.32%)
May 20, 2021 0.5830 0.6050 0.5800 0.5879 159,841 +0.00(+0.32%)
May 19, 2021 0.5844 0.6100 0.5800 0.5860 241,548 -0.02(-2.50%)
May 18, 2021 0.6500 0.6500 0.5975 0.6010 397,073 -0.02(-3.24%)
May 17, 2021 0.5600 0.6303 0.5600 0.6211 458,580 +0.03(+5.27%)
May 14, 2021 0.5876 0.5923 0.5601 0.5900 119,109 +0.03(+5.36%)
May 13, 2021 0.5550 0.5842 0.5490 0.5600 192,314 -0.01(-1.89%)
May 12, 2021 0.6000 0.6000 0.5601 0.5708 355,641 -0.02(-4.16%)
May 11, 2021 0.5997 0.5997 0.5800 0.5956 243,542 -0.01(-1.49%)
May 10, 2021 0.6100 0.6200 0.5869 0.6046 220,920 +0.00(+0.77%)
May 07, 2021 0.6000 0.6088 0.5826 0.6000 303,311 +0.02(+3.08%)
May 06, 2021 0.5355 0.5998 0.5355 0.5821 215,496 +0.03(+6.15%)
May 05, 2021 0.5600 0.5700 0.5432 0.5484 161,676 -0.01(-2.58%)
May 04, 2021 0.5800 0.5800 0.5500 0.5629 188,960 -0.01(-1.81%)
May 03, 2021 0.5495 0.5800 0.5350 0.5733 353,581 +0.04(+6.58%)
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%)
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.