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

Impact Silver Corp (OP: ISVLF )

0.2290 -0.0110 (-4.58%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 (%)
Oct 31, 2022 0.2165 0.2265 0.2015 0.2015 40,689 -0.01(-2.89%)
Oct 28, 2022 0.2152 0.2195 0.2026 0.2075 21,440 -0.01(-4.90%)
Oct 27, 2022 0.2216 0.2258 0.2182 0.2182 56,980 -0.00(-1.04%)
Oct 26, 2022 0.2184 0.2205 0.2184 0.2205 12,531 +0.01(+2.65%)
Oct 25, 2022 0.2000 0.2217 0.2000 0.2148 25,983 +0.01(+7.40%)
Oct 24, 2022 0.2000 0.2000 0.1963 0.2000 60,740 -0.00(-1.09%)
Oct 21, 2022 0.2000 0.2058 0.1925 0.2022 42,944 +0.01(+3.96%)
Oct 20, 2022 0.2015 0.2145 0.1945 0.1945 157,115 +0.00(+1.09%)
Oct 19, 2022 0.1950 0.1964 0.1924 0.1924 34,689 -0.01(-3.56%)
Oct 18, 2022 0.1923 0.1995 0.1902 0.1995 35,826 +0.00(+1.84%)
Oct 17, 2022 0.1985 0.1985 0.1876 0.1959 76,066 +0.00(+0.46%)
Oct 14, 2022 0.2000 0.2013 0.1857 0.1950 52,634 -0.01(-2.50%)
Oct 13, 2022 0.1982 0.2055 0.1885 0.2000 169,920 -0.01(-4.67%)
Oct 12, 2022 0.2117 0.2198 0.2080 0.2098 59,657 -0.02(-7.41%)
Oct 11, 2022 0.2011 0.2266 0.2011 0.2266 52,889 +0.00(+1.34%)
Oct 10, 2022 0.1953 0.2236 0.1953 0.2236 83,988 +0.01(+4.00%)
Oct 07, 2022 0.2184 0.2300 0.2150 0.2150 85,504 -0.02(-7.29%)
Oct 06, 2022 0.2273 0.2319 0.2217 0.2319 95,605 +0.00(+0.83%)
Oct 05, 2022 0.2180 0.2520 0.2180 0.2300 115,855 -0.00(-1.50%)
Oct 04, 2022 0.2320 0.2499 0.2265 0.2335 213,678 +0.01(+4.19%)
Oct 03, 2022 0.2120 0.2314 0.1983 0.2241 175,073 +0.02(+12.39%)
Sep 30, 2022 0.1973 0.2084 0.1917 0.1994 104,925 +0.00(+1.17%)
Sep 29, 2022 0.1889 0.2008 0.1889 0.1971 28,266 -0.00(-2.38%)
Sep 28, 2022 0.1808 0.2022 0.1808 0.2019 61,395 +0.02(+10.87%)
Sep 27, 2022 0.1862 0.1862 0.1739 0.1821 68,738 +0.00(+0.66%)
Sep 26, 2022 0.1850 0.1876 0.1735 0.1809 119,690 -0.01(-4.59%)
Sep 23, 2022 0.1922 0.2082 0.1800 0.1896 317,014 -0.01(-6.37%)
Sep 22, 2022 0.2090 0.2095 0.1963 0.2025 100,049 -0.01(-4.71%)
Sep 21, 2022 0.2181 0.2223 0.1950 0.2125 219,932 +0.00(+1.05%)
Sep 20, 2022 0.2098 0.2221 0.2022 0.2103 38,995 -0.01(-4.41%)
Sep 19, 2022 0.1940 0.2300 0.1940 0.2200 89,844 +0.00(+1.66%)
Sep 16, 2022 0.2250 0.2300 0.2124 0.2164 76,295 -0.01(-3.82%)
Sep 15, 2022 0.2239 0.2300 0.2227 0.2250 90,305 -0.02(-7.56%)
Sep 14, 2022 0.2500 0.2500 0.2325 0.2434 45,439 +0.00(+0.08%)
Sep 13, 2022 0.2433 0.2567 0.2370 0.2432 15,068 -0.02(-6.46%)
Sep 12, 2022 0.2520 0.2651 0.2516 0.2600 231,964 +0.02(+10.26%)
Sep 09, 2022 0.2350 0.2400 0.2321 0.2358 79,098 +0.01(+2.52%)
Sep 08, 2022 0.2100 0.2300 0.2085 0.2300 21,868 +0.01(+4.55%)
Sep 07, 2022 0.2100 0.2207 0.2100 0.2200 34,752 +0.00(+0.00%)
Sep 06, 2022 0.2267 0.2293 0.2180 0.2200 45,812 +0.00(+0.96%)
Sep 02, 2022 0.2279 0.2388 0.2179 0.2179 48,420 -0.00(-0.95%)
Sep 01, 2022 0.2220 0.2223 0.2120 0.2200 39,788 +0.00(+0.41%)
Aug 31, 2022 0.2163 0.2450 0.2163 0.2191 128,936 -0.01(-4.74%)
Aug 30, 2022 0.2215 0.2300 0.2176 0.2300 32,554 -0.00(-0.61%)
Aug 29, 2022 0.2445 0.2503 0.2231 0.2314 182,272 -0.01(-2.69%)
Aug 26, 2022 0.2416 0.2595 0.2300 0.2378 84,317 -0.02(-6.75%)
Aug 25, 2022 0.2408 0.2635 0.2402 0.2550 80,514 +0.01(+2.00%)
Aug 24, 2022 0.2255 0.2517 0.2250 0.2500 21,488 +0.01(+3.65%)
Aug 23, 2022 0.2176 0.2604 0.2176 0.2412 227,113 +0.03(+12.13%)
Aug 22, 2022 0.2330 0.2330 0.2151 0.2151 20,496 -0.02(-7.80%)
Aug 19, 2022 0.2180 0.2387 0.2180 0.2333 148,389 -0.01(-3.11%)
Aug 18, 2022 0.2270 0.2584 0.2270 0.2408 114,150 -0.01(-3.64%)
Aug 17, 2022 0.2616 0.2616 0.2400 0.2499 229,216 -0.03(-10.08%)
Aug 16, 2022 0.2790 0.2800 0.2540 0.2779 137,483 +0.00(+1.42%)
Aug 15, 2022 0.2903 0.2903 0.2729 0.2740 25,140 -0.01(-3.79%)
Aug 12, 2022 0.2818 0.2871 0.2800 0.2848 60,845 +0.00(+1.71%)
Aug 11, 2022 0.2830 0.2870 0.2761 0.2800 21,390 -0.01(-4.44%)
Aug 10, 2022 0.2690 0.3082 0.2690 0.2930 230,420 +0.00(+1.03%)
Aug 09, 2022 0.2980 0.3038 0.2900 0.2900 30,573 -0.01(-1.69%)
Aug 08, 2022 0.2900 0.3100 0.2846 0.2950 249,593 +0.01(+4.98%)
Aug 05, 2022 0.2721 0.2909 0.2692 0.2810 73,920 -0.01(-2.77%)
Aug 04, 2022 0.2800 0.2904 0.2689 0.2890 162,231 +0.01(+2.34%)
Aug 03, 2022 0.2920 0.2920 0.2800 0.2824 6,873 -0.00(-1.19%)
Aug 02, 2022 0.2985 0.2990 0.2800 0.2858 79,124 -0.01(-3.09%)
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.