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

Impact Silver Corp (TSV: IPT )

0.2750 +0.0400 (+17.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 18, 2024 0.2400 0.2750 0.2400 0.2750 1,420,931 +0.04(+17.02%)
Oct 17, 2024 0.2350 0.2400 0.2350 0.2350 87,725 +0.00(+2.17%)
Oct 16, 2024 0.2450 0.2450 0.2300 0.2300 270,375 -0.01(-4.17%)
Oct 15, 2024 0.2350 0.2400 0.2300 0.2400 409,665 +0.01(+2.13%)
Oct 11, 2024 0.2350 0 -0.02(-7.84%)
Oct 10, 2024 0.2350 0.2650 0.2300 0.2550 581,500 +0.02(+10.87%)
Oct 09, 2024 0.2300 0.2330 0.2250 0.2300 126,888 +0.00(+0.00%)
Oct 08, 2024 0.2350 0.2350 0.2300 0.2300 273,304 -0.00(-2.13%)
Oct 07, 2024 0.2450 0.2500 0.2350 0.2350 331,003 -0.02(-7.84%)
Oct 04, 2024 0.2450 0.2650 0.2450 0.2550 391,276 +0.01(+4.08%)
Oct 03, 2024 0.2500 0.2500 0.2350 0.2450 211,821 -0.01(-3.92%)
Oct 02, 2024 0.2450 0.2550 0.2450 0.2550 150,540 +0.01(+2.00%)
Oct 01, 2024 0.2500 0.2550 0.2500 0.2500 177,068 +0.01(+2.04%)
Sep 30, 2024 0.2550 0.2550 0.2450 0.2450 76,775 -0.01(-2.00%)
Sep 27, 2024 0.2700 0.2750 0.2500 0.2500 234,911 -0.02(-7.41%)
Sep 26, 2024 0.2550 0.2750 0.2550 0.2700 667,551 +0.02(+8.00%)
Sep 25, 2024 0.2500 0.2550 0.2450 0.2500 502,869 +0.01(+2.04%)
Sep 24, 2024 0.2250 0.2500 0.2200 0.2450 415,919 +0.03(+13.95%)
Sep 23, 2024 0.2300 0.2300 0.2150 0.2150 26,610 -0.01(-4.44%)
Sep 20, 2024 0.2400 0.2400 0.2200 0.2250 201,196 -0.01(-6.25%)
Sep 19, 2024 0.2300 0.2400 0.2250 0.2400 421,700 +0.01(+6.67%)
Sep 18, 2024 0.2250 0.2300 0.2200 0.2250 90,700 +0.01(+2.27%)
Sep 17, 2024 0.2300 0.2350 0.2200 0.2200 145,600 -0.01(-4.35%)
Sep 16, 2024 0.2250 0.2350 0.2250 0.2300 144,005 +0.00(+0.00%)
Sep 13, 2024 0.2300 0.2300 0.2250 0.2300 255,657 +0.01(+2.22%)
Sep 12, 2024 0.2050 0.2250 0.2050 0.2250 307,712 +0.02(+12.50%)
Sep 11, 2024 0.1950 0.2000 0.1950 0.2000 32,846 +0.01(+2.56%)
Sep 10, 2024 0.2000 0.2000 0.1900 0.1950 45,561 +0.00(+0.00%)
Sep 09, 2024 0.1950 0.2000 0.1950 0.1950 33,800 +0.01(+2.63%)
Sep 06, 2024 0.2050 0.2050 0.1850 0.1900 236,342 -0.01(-7.32%)
Sep 05, 2024 0.2100 0.2100 0.2050 0.2050 130,238 +0.00(+2.50%)
Sep 04, 2024 0.2100 0.2100 0.2000 0.2000 170,500 -0.00(-2.44%)
Sep 03, 2024 0.2050 0.2050 0.2000 0.2050 95,760 +0.00(+0.00%)
Aug 30, 2024 0.2050 0 -0.01(-2.38%)
Aug 29, 2024 0.2200 0.2200 0.2100 0.2100 90,567 -0.02(-6.67%)
Aug 28, 2024 0.2150 0.2250 0.2100 0.2250 288,520 +0.01(+2.27%)
Aug 27, 2024 0.2250 0.2250 0.2150 0.2200 57,736 -0.01(-2.22%)
Aug 26, 2024 0.2300 0.2300 0.2200 0.2250 140,180 +0.00(+0.00%)
Aug 23, 2024 0.2200 0.2350 0.2200 0.2250 255,171 +0.01(+2.27%)
Aug 22, 2024 0.2300 0.2300 0.2150 0.2200 97,134 -0.01(-4.35%)
Aug 21, 2024 0.2250 0.2300 0.2250 0.2300 95,110 +0.01(+4.55%)
Aug 20, 2024 0.2400 0.2400 0.2200 0.2200 313,134 -0.01(-6.38%)
Aug 19, 2024 0.2250 0.2400 0.2250 0.2350 235,500 +0.00(+2.17%)
Aug 16, 2024 0.2300 0.2300 0.2200 0.2300 339,851 +0.00(+0.00%)
Aug 15, 2024 0.2350 0.2450 0.2250 0.2300 207,800 +0.00(+0.00%)
Aug 14, 2024 0.2250 0.2450 0.2250 0.2300 64,650 +0.00(+0.00%)
Aug 13, 2024 0.2200 0.2400 0.2150 0.2300 40,100 +0.01(+2.22%)
Aug 12, 2024 0.2200 0.2250 0.2200 0.2250 9,000 +0.01(+2.27%)
Aug 09, 2024 0.2200 0.2350 0.2180 0.2200 155,900 +0.01(+2.33%)
Aug 08, 2024 0.2000 0.2200 0.2000 0.2150 72,370 +0.01(+7.50%)
Aug 07, 2024 0.2200 0.2200 0.2000 0.2000 287,349 -0.02(-11.11%)
Aug 06, 2024 0.2150 0.2300 0.2100 0.2250 185,331 -0.01(-2.17%)
Aug 02, 2024 0.2300 0 -0.01(-6.12%)
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.