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)

0.2225 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.2241 0.2321 0.2100 0.2225 970,661 +0.01(+3.58%)
Sep 30, 2025 0.2300 0.2300 0.2108 0.2148 613,314 -0.01(-3.94%)
Sep 29, 2025 0.2400 0.2414 0.2215 0.2236 1,340,678 -0.00(-1.89%)
Sep 26, 2025 0.2250 0.2380 0.2194 0.2279 862,890 +0.01(+2.89%)
Sep 25, 2025 0.2200 0.2274 0.2108 0.2215 657,068 +0.00(+2.07%)
Sep 24, 2025 0.2219 0.2246 0.2090 0.2170 620,083 -0.00(-1.81%)
Sep 23, 2025 0.2490 0.2490 0.2126 0.2210 715,011 -0.00(-0.54%)
Sep 22, 2025 0.2050 0.2399 0.2050 0.2222 1,894,247 +0.02(+8.55%)
Sep 19, 2025 0.2034 0.2090 0.1900 0.2047 1,212,573 +0.01(+5.73%)
Sep 18, 2025 0.2100 0.2100 0.1935 0.1936 766,208 -0.01(-4.25%)
Sep 17, 2025 0.2042 0.2150 0.2015 0.2022 701,464 -0.01(-4.89%)
Sep 16, 2025 0.2400 0.2400 0.2110 0.2126 931,142 -0.02(-10.07%)
Sep 15, 2025 0.2512 0.2544 0.2250 0.2364 1,025,515 -0.01(-4.95%)
Sep 12, 2025 0.2309 0.2600 0.2309 0.2487 1,276,320 +0.00(+1.63%)
Sep 11, 2025 0.2290 0.2447 0.2290 0.2447 1,036,857 +0.01(+2.60%)
Sep 10, 2025 0.2275 0.2410 0.2251 0.2385 306,255 +0.01(+3.92%)
Sep 09, 2025 0.2422 0.2422 0.2213 0.2295 502,180 -0.01(-4.37%)
Sep 08, 2025 0.2250 0.2471 0.2250 0.2400 884,616 +0.01(+6.67%)
Sep 05, 2025 0.2420 0.2439 0.2222 0.2250 487,277 +0.00(+0.54%)
Sep 04, 2025 0.2320 0.2380 0.2192 0.2238 779,474 -0.01(-2.44%)
Sep 03, 2025 0.2760 0.2760 0.2294 0.2294 2,296,720 -0.05(-17.51%)
Sep 02, 2025 0.2863 0.3123 0.2700 0.2781 849,967 +0.00(+0.91%)
Aug 29, 2025 0.2645 0.2820 0.2612 0.2756 428,274 +0.01(+3.57%)
Aug 28, 2025 0.2690 0.2750 0.2520 0.2661 314,948 +0.01(+3.14%)
Aug 27, 2025 0.2600 0.2700 0.2564 0.2580 321,344 -0.01(-2.75%)
Aug 26, 2025 0.2706 0.2706 0.2493 0.2653 424,921 -0.01(-1.99%)
Aug 25, 2025 0.2758 0.2980 0.2707 0.2707 126,746 -0.01(-2.10%)
Aug 22, 2025 0.2550 0.2851 0.2545 0.2765 219,447 +0.02(+9.68%)
Aug 21, 2025 0.2600 0.2679 0.2521 0.2521 161,103 +0.00(+0.04%)
Aug 20, 2025 0.2530 0.2574 0.2475 0.2520 159,391 -0.00(-0.79%)
Aug 19, 2025 0.2631 0.2724 0.2500 0.2540 254,827 -0.01(-4.83%)
Aug 18, 2025 0.2775 0.2831 0.2630 0.2669 211,373 -0.01(-4.34%)
Aug 15, 2025 0.2700 0.2790 0.2533 0.2790 102,953 +0.01(+4.34%)
Aug 14, 2025 0.2626 0.2719 0.2600 0.2674 119,103 -0.00(-0.19%)
Aug 13, 2025 0.2724 0.2800 0.2650 0.2679 93,778 +0.00(+1.86%)
Aug 12, 2025 0.2716 0.2716 0.2570 0.2630 158,890 -0.01(-3.98%)
Aug 11, 2025 0.2564 0.2769 0.2564 0.2739 156,608 +0.01(+2.43%)
Aug 08, 2025 0.2639 0.2790 0.2639 0.2674 202,854 -0.00(-0.82%)
Aug 07, 2025 0.2652 0.2700 0.2612 0.2696 449,822 +0.01(+4.70%)
Aug 06, 2025 0.2680 0.2743 0.2562 0.2575 353,640 -0.00(-0.96%)
Aug 05, 2025 0.2480 0.2650 0.2393 0.2600 166,719 +0.01(+4.92%)
Aug 04, 2025 0.2398 0.2488 0.2360 0.2478 81,724 +0.01(+5.99%)
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 following
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.