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 Ord (OP:ISVLF)

0.1963 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.2050 0.2124 0.1963 0.1963 386,474 -0.01(-3.44%)
Mar 17, 2026 0.2125 0.2230 0.2033 0.2033 184,611 -0.00(-2.07%)
Mar 16, 2026 0.2102 0.2109 0.2010 0.2076 293,039 +0.00(+0.63%)
Mar 13, 2026 0.2171 0.2254 0.2063 0.2063 447,627 -0.02(-8.31%)
Mar 12, 2026 0.2309 0.2368 0.2201 0.2250 312,599 -0.00(-1.75%)
Mar 11, 2026 0.2290 0.2360 0.2240 0.2290 133,514 -0.01(-4.50%)
Mar 10, 2026 0.2382 0.2486 0.2295 0.2398 860,158 -0.00(-0.08%)
Mar 09, 2026 0.2310 0.2410 0.2200 0.2400 465,863 +0.01(+3.49%)
Mar 06, 2026 0.2320 0.2395 0.2250 0.2319 243,294 -0.01(-2.73%)
Mar 05, 2026 0.2322 0.2465 0.2258 0.2384 262,597 +0.00(+0.34%)
Mar 04, 2026 0.2431 0.2566 0.2338 0.2376 351,430 -0.00(-1.41%)
Mar 03, 2026 0.2443 0.2773 0.2401 0.2410 789,974 -0.04(-13.31%)
Mar 02, 2026 0.3045 0.3045 0.2692 0.2780 348,576 -0.01(-3.91%)
Feb 27, 2026 0.2932 0.3044 0.2852 0.2893 374,413 +0.00(+0.21%)
Feb 26, 2026 0.2900 0.2906 0.2697 0.2887 460,174 +0.01(+3.48%)
Feb 25, 2026 0.2838 0.2900 0.2700 0.2790 867,128 +0.00(+0.94%)
Feb 24, 2026 0.2768 0.2851 0.2692 0.2764 379,365 -0.01(-1.85%)
Feb 23, 2026 0.2800 0.2933 0.2655 0.2816 658,333 +0.01(+3.91%)
Feb 20, 2026 0.2662 0.2737 0.2488 0.2710 544,413 +0.02(+9.49%)
Feb 19, 2026 0.2460 0.2520 0.2420 0.2475 250,529 +0.00(+1.43%)
Feb 18, 2026 0.2500 0.2581 0.2400 0.2440 442,485 -0.00(-0.61%)
Feb 17, 2026 0.2626 0.2626 0.2437 0.2455 741,814 -0.02(-6.48%)
Feb 13, 2026 0.2831 0.2940 0.2599 0.2625 329,003 -0.01(-3.85%)
Feb 12, 2026 0.2971 0.2985 0.2695 0.2730 457,990 -0.02(-7.46%)
Feb 11, 2026 0.3060 0.3141 0.2890 0.2950 630,442 -0.00(-1.44%)
Feb 10, 2026 0.3092 0.3092 0.2885 0.2993 364,919 -0.01(-3.30%)
Feb 09, 2026 0.3066 0.3104 0.2945 0.3095 490,083 +0.01(+3.17%)
Feb 06, 2026 0.2924 0.3018 0.2871 0.3000 498,249 +0.02(+6.35%)
Feb 05, 2026 0.2843 0.3050 0.2800 0.2821 665,709 -0.03(-8.59%)
Feb 04, 2026 0.3271 0.3271 0.2980 0.3086 458,632 -0.01(-1.72%)
Feb 03, 2026 0.3110 0.3360 0.3110 0.3140 429,734 +0.01(+2.05%)
Feb 02, 2026 0.3136 0.3359 0.2990 0.3077 1,017,694 -0.00(-1.31%)
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%)
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.