FinancialContent is the trusted provider of stock market information to the media industry.
Impact Silver Corp (TSV: IPT)
0.3700 CAD  -0.0050 (-1.33%)
Streaming Delayed Price  /  Updated: 3:57 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 0.3800 0.3800 0.3500 0.3700 154,648 -0.01(-1.33%)
Jul 18, 2019 0.3900 0.3900 0.3600 0.3750 339,729 -0.01(-2.60%)
Jul 17, 2019 0.3750 0.3900 0.3700 0.3850 326,610 +0.02(+4.05%)
Jul 16, 2019 0.3400 0.3800 0.3400 0.3700 389,350 +0.03(+7.25%)
Jul 15, 2019 0.3200 0.3450 0.3100 0.3450 138,235 +0.03(+9.52%)
Jul 12, 2019 0.3100 0.3200 0.3100 0.3150 83,800 -0.01(-1.56%)
Jul 11, 2019 0.3200 0.3200 0.3150 0.3200 87,000 +0.01(+3.23%)
Jul 10, 2019 0.3000 0.3250 0.3000 0.3100 217,850 +0.01(+3.33%)
Jul 09, 2019 0.3100 0.3100 0.2950 0.3000 128,529 +0.00(+0.00%)
Jul 08, 2019 0.3150 0.3200 0.3000 0.3000 158,907 +0.00(+0.00%)
Jul 05, 2019 0.3100 0.3100 0.2900 0.3000 110,475 -0.01(-3.23%)
Jul 04, 2019 0.2950 0.3200 0.2800 0.3100 221,544 +0.02(+6.90%)
Jul 03, 2019 0.2750 0.2950 0.2700 0.2900 178,375 +0.02(+7.41%)
Jul 02, 2019 0.2750 0.2750 0.2600 0.2700 118,400 -0.01(-1.82%)
Jun 28, 2019 0.2750 0.2750 0.2750 0 +0.02(+7.84%)
Jun 27, 2019 0.2800 0.2800 0.2550 0.2550 102,480 -0.02(-5.56%)
Jun 26, 2019 0.2750 0.2750 0.2650 0.2700 48,600 +0.00(+0.00%)
Jun 25, 2019 0.2800 0.2900 0.2700 0.2700 332,029 -0.01(-1.82%)
Jun 24, 2019 0.2650 0.2750 0.2650 0.2750 220,484 +0.01(+3.77%)
Jun 21, 2019 0.2600 0.2650 0.2550 0.2650 427,800 +0.01(+1.92%)
Jun 20, 2019 0.2600 0.2650 0.2550 0.2600 437,436 +0.02(+6.12%)
Jun 19, 2019 0.2450 0.2450 0.2400 0.2450 56,900 -0.01(-3.92%)
Jun 18, 2019 0.2550 0.2550 0.2400 0.2550 46,650 +0.01(+2.00%)
Jun 17, 2019 0.2500 0.2500 0.2450 0.2500 6,500 -0.01(-3.85%)
Jun 14, 2019 0.2550 0.2600 0.2500 0.2600 51,000 +0.01(+1.96%)
Jun 13, 2019 0.2550 0.2550 0.2500 0.2550 51,907 +0.00(+0.00%)
Jun 12, 2019 0.2550 0.2550 0.2500 0.2550 14,000 +0.01(+2.00%)
Jun 11, 2019 0.2500 0.2500 0.2500 0.2500 13,500 +0.01(+4.17%)
Jun 10, 2019 0.2400 0.2500 0.2400 0.2400 12,000 +0.00(+0.00%)
Jun 07, 2019 0.2550 0.2550 0.2400 0.2400 14,700 -0.02(-5.88%)
Jun 06, 2019 0.2550 0.2550 0.2450 0.2550 31,250 +0.01(+4.08%)
Jun 05, 2019 0.2600 0.2600 0.2450 0.2450 215,150 -0.01(-2.00%)
Jun 04, 2019 0.2650 0.2650 0.2500 0.2500 64,000 -0.02(-7.41%)
Jun 03, 2019 0.2850 0.2850 0.2500 0.2700 337,355 +0.00(+0.00%)
May 31, 2019 0.2700 0.2700 0.2700 0.2700 34,500 +0.01(+3.85%)
May 30, 2019 0.2600 0.2600 0.2600 0.2600 17,100 +0.02(+6.12%)
May 29, 2019 0.2450 0.2450 0.2450 0.2450 9,700 +0.00(+0.00%)
May 28, 2019 0.2450 0.2450 0.2450 0.2450 10,500 +0.00(+0.00%)
May 27, 2019 0.2500 0.2600 0.2450 0.2450 4,500 -0.02(-7.55%)
May 24, 2019 0.2550 0.2650 0.2500 0.2650 12,200 -0.01(-1.85%)
May 23, 2019 0.2600 0.2700 0.2400 0.2700 92,000 +0.01(+1.89%)
May 22, 2019 0.2700 0.2700 0.2600 0.2650 36,100 +0.01(+1.92%)
May 21, 2019 0.2650 0.2650 0.2600 0.2600 57,026 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2019 0.2600 0.2650 0.2600 0.2650 14,500 +0.00(+0.00%)
May 15, 2019 0.2750 0.2750 0.2650 0.2650 290,355 -0.01(-1.85%)
May 14, 2019 0.2700 0.2700 0.2650 0.2700 58,600 +0.01(+1.89%)
May 13, 2019 0.2700 0.2700 0.2650 0.2650 33,000 +0.00(+0.00%)
May 10, 2019 0.2650 0.2650 0.2650 0.2650 7,200 +0.01(+1.92%)
May 09, 2019 0.2700 0.2700 0.2600 0.2600 55,500 -0.01(-1.89%)
May 08, 2019 0.2750 0.2850 0.2650 0.2650 61,700 -0.01(-3.64%)
May 07, 2019 0.2900 0.2900 0.2750 0.2750 28,049 -0.01(-3.51%)
May 06, 2019 0.2700 0.2900 0.2700 0.2850 15,000 +0.00(+1.79%)
May 03, 2019 0.2900 0.2900 0.2800 0.2800 23,599 -0.00(-1.75%)
May 02, 2019 0.2800 0.2850 0.2800 0.2850 8,800 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.