Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (OP: ISVLF )

0.1675 +0.0036 (+2.20%)
Streaming Delayed Price Updated: 3:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1710 0.1772 0.1675 0.1675 328,693 +0.00(+2.20%)
Nov 26, 2024 0.1641 0.1731 0.1610 0.1639 240,840 -0.00(-0.85%)
Nov 25, 2024 0.1730 0.1730 0.1601 0.1653 238,344 -0.00(-2.76%)
Nov 22, 2024 0.1755 0.1770 0.1651 0.1700 68,750 +0.00(+0.00%)
Nov 21, 2024 0.1744 0.1762 0.1680 0.1700 41,401 -0.00(-2.47%)
Nov 20, 2024 0.1749 0.1841 0.1700 0.1743 41,135 -0.01(-3.17%)
Nov 19, 2024 0.1800 0.1870 0.1740 0.1800 371,342 -0.01(-4.26%)
Nov 18, 2024 0.1900 0.2220 0.1869 0.1880 290,976 -0.03(-12.96%)
Nov 15, 2024 0.1784 0.2210 0.1738 0.2160 338,825 +0.04(+21.08%)
Nov 14, 2024 0.1560 0.1784 0.1537 0.1784 210,269 +0.01(+6.89%)
Nov 13, 2024 0.1700 0.1700 0.1547 0.1669 279,326 +0.00(+0.79%)
Nov 12, 2024 0.1586 0.1656 0.1500 0.1656 104,819 -0.00(-2.59%)
Nov 11, 2024 0.1500 0.1760 0.1500 0.1700 294,502 -0.01(-3.41%)
Nov 08, 2024 0.1750 0.1772 0.1691 0.1760 132,159 -0.01(-5.12%)
Nov 07, 2024 0.1832 0.1876 0.1491 0.1855 132,042 +0.01(+3.06%)
Nov 06, 2024 0.1788 0.1826 0.1750 0.1800 186,434 -0.01(-3.49%)
Nov 05, 2024 0.1848 0.1919 0.1787 0.1865 102,940 +0.01(+3.04%)
Nov 04, 2024 0.1868 0.1919 0.1800 0.1810 125,121 -0.00(-0.06%)
Nov 01, 2024 0.1861 0.1919 0.1788 0.1811 231,296 -0.01(-6.26%)
Oct 31, 2024 0.1920 0.1932 0.1730 0.1932 646,907 -0.01(-3.40%)
Oct 30, 2024 0.2100 0.2110 0.2000 0.2000 75,846 -0.01(-5.66%)
Oct 29, 2024 0.2129 0.2171 0.2100 0.2120 139,292 +0.00(+1.78%)
Oct 28, 2024 0.2154 0.2164 0.2083 0.2083 31,962 -0.01(-2.71%)
Oct 25, 2024 0.2162 0.2170 0.2031 0.2141 105,418 +0.00(+1.95%)
Oct 24, 2024 0.2161 0.2175 0.1990 0.2100 440,555 -0.00(-0.62%)
Oct 23, 2024 0.2217 0.2233 0.2113 0.2113 198,020 -0.02(-7.12%)
Oct 22, 2024 0.2131 0.2301 0.2131 0.2275 530,238 +0.02(+7.82%)
Oct 21, 2024 0.2116 0.2282 0.2051 0.2110 643,968 +0.01(+5.50%)
Oct 18, 2024 0.1733 0.2001 0.1700 0.2000 480,680 +0.03(+15.41%)
Oct 17, 2024 0.1712 0.1733 0.1687 0.1733 121,835 +0.01(+3.71%)
Oct 16, 2024 0.1785 0.1816 0.1600 0.1671 458,847 -0.01(-3.13%)
Oct 15, 2024 0.1752 0.1758 0.1700 0.1725 158,856 +0.00(+1.47%)
Oct 14, 2024 0.1800 0.1835 0.1700 0.1700 52,002 -0.00(-1.62%)
Oct 11, 2024 0.1867 0.1885 0.1680 0.1728 464,407 -0.01(-7.45%)
Oct 10, 2024 0.1837 0.1928 0.1652 0.1867 461,994 +0.02(+13.08%)
Oct 09, 2024 0.1900 0.1900 0.1651 0.1651 25,159 -0.01(-3.45%)
Oct 08, 2024 0.1752 0.1765 0.1667 0.1710 131,346 -0.00(-2.40%)
Oct 07, 2024 0.1816 0.1855 0.1751 0.1752 146,685 -0.02(-9.50%)
Oct 04, 2024 0.1799 0.1980 0.1799 0.1936 268,703 +0.01(+4.42%)
Oct 03, 2024 0.1747 0.1854 0.1720 0.1854 342,011 +0.01(+4.16%)
Oct 02, 2024 0.1890 0.1890 0.1780 0.1780 208,699 -0.01(-7.44%)
Oct 01, 2024 0.1898 0.1923 0.1780 0.1923 140,065 +0.01(+7.91%)
Sep 30, 2024 0.1800 0.1854 0.1782 0.1782 65,500 -0.01(-4.96%)
Sep 27, 2024 0.1916 0.2131 0.1856 0.1875 171,881 -0.01(-5.78%)
Sep 26, 2024 0.1900 0.2045 0.1886 0.1990 280,669 +0.01(+6.42%)
Sep 25, 2024 0.1898 0.1900 0.1790 0.1870 301,842 +0.00(+0.48%)
Sep 24, 2024 0.1610 0.1880 0.1610 0.1861 468,134 +0.02(+14.45%)
Sep 23, 2024 0.1665 0.1720 0.1610 0.1626 78,206 -0.00(-1.93%)
Sep 20, 2024 0.1715 0.1763 0.1618 0.1658 194,742 -0.01(-4.00%)
Sep 19, 2024 0.1710 0.1775 0.1579 0.1727 339,527 +0.01(+6.93%)
Sep 18, 2024 0.1683 0.1725 0.1615 0.1615 262,961 -0.01(-4.44%)
Sep 17, 2024 0.1800 0.1800 0.1650 0.1690 81,862 -0.00(-0.59%)
Sep 16, 2024 0.1659 0.1725 0.1659 0.1700 219,050 +0.00(+1.25%)
Sep 13, 2024 0.1733 0.1733 0.1600 0.1679 204,556 -0.00(-0.53%)
Sep 12, 2024 0.1430 0.1720 0.1430 0.1688 218,065 +0.02(+15.70%)
Sep 11, 2024 0.1438 0.1472 0.1426 0.1459 156,795 +0.00(+0.62%)
Sep 10, 2024 0.1472 0.1472 0.1392 0.1450 55,450 -0.00(-1.36%)
Sep 09, 2024 0.1455 0.1614 0.1400 0.1470 46,025 +0.01(+3.89%)
Sep 06, 2024 0.1500 0.1500 0.1362 0.1415 242,400 -0.01(-8.89%)
Sep 05, 2024 0.1550 0.1560 0.1510 0.1553 171,498 +0.00(+1.97%)
Sep 04, 2024 0.1464 0.1562 0.1450 0.1523 296,453 +0.00(+2.77%)
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.