ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Impact Silver Corp (OP:ISVLF)

0.3118 -0.0394 (-11.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.3275 0.3333 0.2970 0.3118 2,082,719 -0.04(-11.22%)
Jan 29, 2026 0.3627 0.3783 0.3300 0.3512 594,061 +0.01(+2.09%)
Jan 28, 2026 0.3890 0.3890 0.3320 0.3440 821,585 -0.02(-4.44%)
Jan 27, 2026 0.3436 0.3710 0.3263 0.3600 1,155,096 +0.02(+5.42%)
Jan 26, 2026 0.3990 0.4167 0.3400 0.3415 2,664,416 -0.04(-9.89%)
Jan 23, 2026 0.3864 0.4000 0.3650 0.3790 1,630,413 -0.00(-1.28%)
Jan 22, 2026 0.3850 0.4038 0.3740 0.3839 1,001,531 +0.01(+2.98%)
Jan 21, 2026 0.4048 0.4277 0.3566 0.3728 1,184,187 -0.03(-6.80%)
Jan 20, 2026 0.3856 0.4200 0.3856 0.4000 1,044,764 +0.03(+6.67%)
Jan 16, 2026 0.3830 0.3860 0.3500 0.3750 741,741 -0.01(-1.78%)
Jan 15, 2026 0.3590 0.3865 0.3517 0.3818 975,933 +0.01(+2.80%)
Jan 14, 2026 0.3700 0.3876 0.3552 0.3714 994,145 +0.03(+7.43%)
Jan 13, 2026 0.3590 0.3867 0.3270 0.3457 1,649,673 +0.01(+3.75%)
Jan 12, 2026 0.3150 0.3461 0.2950 0.3332 1,515,699 +0.04(+14.11%)
Jan 09, 2026 0.2952 0.3000 0.2801 0.2920 669,372 +0.01(+3.29%)
Jan 08, 2026 0.2825 0.2869 0.2709 0.2827 741,386 -0.01(-2.95%)
Jan 07, 2026 0.3180 0.3180 0.2856 0.2913 517,632 -0.02(-6.66%)
Jan 06, 2026 0.3097 0.3159 0.2880 0.3121 676,858 +0.01(+4.21%)
Jan 05, 2026 0.3161 0.3290 0.2985 0.2995 1,011,845 -0.01(-2.95%)
Jan 02, 2026 0.3075 0.3380 0.3000 0.3086 1,070,355 +0.01(+4.47%)
Dec 31, 2025 0.2860 0.3132 0.2860 0.2954 1,403,054 -0.02(-5.62%)
Dec 30, 2025 0.3072 0.3280 0.3016 0.3130 1,625,304 +0.01(+4.26%)
Dec 29, 2025 0.3188 0.3300 0.2830 0.3002 1,614,096 -0.03(-9.71%)
Dec 26, 2025 0.2999 0.3325 0.2770 0.3325 1,772,043 +0.03(+10.87%)
Dec 24, 2025 0.2920 0.3123 0.2850 0.2999 921,569 +0.01(+2.01%)
Dec 23, 2025 0.2800 0.3112 0.2661 0.2940 3,227,471 +0.02(+8.09%)
Dec 22, 2025 0.2715 0.2800 0.2660 0.2720 1,366,859 +0.01(+4.21%)
Dec 19, 2025 0.2375 0.2698 0.2367 0.2610 1,182,947 +0.02(+10.27%)
Dec 18, 2025 0.2440 0.2460 0.2351 0.2367 308,610 -0.01(-3.27%)
Dec 17, 2025 0.2560 0.2578 0.2421 0.2447 644,194 -0.01(-2.39%)
Dec 16, 2025 0.2513 0.2539 0.2389 0.2507 399,430 -0.00(-0.44%)
Dec 15, 2025 0.2460 0.2633 0.2454 0.2518 557,939 -0.00(-0.04%)
Dec 12, 2025 0.2694 0.2700 0.2462 0.2519 1,296,294 -0.01(-4.98%)
Dec 11, 2025 0.2617 0.2700 0.2520 0.2651 2,044,722 +0.01(+1.96%)
Dec 10, 2025 0.2600 0.2600 0.2350 0.2600 783,195 +0.00(+1.92%)
Dec 09, 2025 0.2421 0.2600 0.2380 0.2551 1,068,757 +0.02(+10.48%)
Dec 08, 2025 0.2394 0.2410 0.2267 0.2309 780,928 -0.01(-2.57%)
Dec 05, 2025 0.2278 0.2495 0.2278 0.2370 418,374 +0.00(+0.68%)
Dec 04, 2025 0.2545 0.2690 0.2310 0.2354 948,864 -0.01(-4.35%)
Dec 03, 2025 0.2443 0.2513 0.2360 0.2461 787,696 +0.01(+2.07%)
Dec 02, 2025 0.2240 0.2461 0.2210 0.2411 620,482 +0.01(+4.83%)
Dec 01, 2025 0.2318 0.2470 0.2260 0.2300 1,145,283 +0.01(+5.84%)
Nov 28, 2025 0.2200 0.2246 0.2060 0.2173 716,164 +0.02(+8.54%)
Nov 26, 2025 0.1896 0.2069 0.1827 0.2002 744,272 +0.02(+10.91%)
Nov 25, 2025 0.1811 0.1835 0.1768 0.1805 225,329 +0.00(+0.95%)
Nov 24, 2025 0.1750 0.1788 0.1651 0.1788 757,059 +0.01(+7.84%)
Nov 21, 2025 0.1667 0.1750 0.1623 0.1658 345,861 -0.00(-0.54%)
Nov 20, 2025 0.1800 0.1800 0.1667 0.1667 672,283 -0.01(-6.35%)
Nov 19, 2025 0.1953 0.1953 0.1766 0.1780 272,577 -0.00(-2.63%)
Nov 18, 2025 0.1878 0.1897 0.1754 0.1828 232,305 +0.01(+4.28%)
Nov 17, 2025 0.1895 0.1972 0.1733 0.1753 431,742 -0.01(-7.54%)
Nov 14, 2025 0.1899 0.1990 0.1814 0.1896 269,613 -0.01(-3.51%)
Nov 13, 2025 0.2032 0.2140 0.1935 0.1965 631,827 -0.00(-1.75%)
Nov 12, 2025 0.1898 0.2100 0.1781 0.2000 968,583 +0.01(+6.95%)
Nov 11, 2025 0.1914 0.1914 0.1776 0.1870 232,906 -0.00(-0.05%)
Nov 10, 2025 0.1830 0.1926 0.1775 0.1871 460,770 +0.01(+6.19%)
Nov 07, 2025 0.1700 0.1791 0.1628 0.1762 998,696 +0.01(+5.51%)
Nov 06, 2025 0.1737 0.1750 0.1616 0.1670 581,000 -0.00(-0.65%)
Nov 05, 2025 0.1700 0.1715 0.1589 0.1681 276,658 -0.00(-1.12%)
Nov 04, 2025 0.1718 0.1822 0.1651 0.1700 646,766 -0.01(-6.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.