|
IMPACT SILVER COR - [Ticker: IPT.V] | | Last Trade | 0.23 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.02 (+1.10%) | Open | 0.23 | High | 0.23 | Low | 0.22 | Volume | 76,000 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.31 x 0 - 0.34 x 0 | Former Close | 0.21 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IPT.V quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-03-19 | 115,500 | 1.52 | 1.59 | 1.45 | 1.54 | 00:00:00 | 2008-03-20 | 115,800 | 1.46 | 1.46 | 1.38 | 1.44 | 00:00:00 | 2008-03-24 | 45,700 | 1.43 | 1.46 | 1.40 | 1.46 | 00:00:00 | 2008-03-25 | 36,800 | 1.54 | 1.54 | 1.45 | 1.54 | 00:00:00 | 2008-03-26 | 66,500 | 1.54 | 1.60 | 1.44 | 1.57 | 00:00:00 | 2008-03-27 | 17,100 | 1.51 | 1.55 | 1.45 | 1.53 | 00:00:00 | 2008-03-28 | 50,300 | 1.49 | 1.50 | 1.43 | 1.49 | 00:00:00 | 2008-03-31 | 116,800 | 1.50 | 1.52 | 1.40 | 1.48 | 00:00:00 | 2008-04-01 | 42,100 | 1.41 | 1.46 | 1.36 | 1.42 | 00:00:00 | 2008-04-02 | 44,400 | 1.42 | 1.46 | 1.40 | 1.40 | 00:00:00 | 2008-04-03 | 35,000 | 1.41 | 1.48 | 1.39 | 1.45 | 00:00:00 | 2008-04-04 | 17,000 | 1.45 | 1.48 | 1.44 | 1.47 | 00:00:00 | 2008-04-07 | 153,200 | 1.42 | 1.48 | 1.41 | 1.48 | 00:00:00 | 2008-04-08 | 78,200 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2008-04-09 | 95,800 | 1.59 | 1.64 | 1.54 | 1.64 | 00:00:00 | 2008-04-10 | 147,100 | 1.64 | 1.69 | 1.54 | 1.69 | 00:00:00 | 2008-04-11 | 213,900 | 1.68 | 1.74 | 1.60 | 1.60 | 00:00:00 | 2008-04-14 | 29,800 | 1.55 | 1.57 | 1.43 | 1.52 | 00:00:00 | 2008-04-15 | 71,200 | 1.52 | 1.52 | 1.41 | 1.42 | 00:00:00 | 2008-04-16 | 51,200 | 1.47 | 1.51 | 1.45 | 1.45 | 00:00:00 | 2008-04-17 | 109,900 | 1.50 | 1.56 | 1.35 | 1.50 | 00:00:00 | 2008-04-18 | 88,600 | 1.38 | 1.43 | 1.35 | 1.35 | 00:00:00 | 2008-04-21 | 80,200 | 1.37 | 1.40 | 1.30 | 1.33 | 00:00:00 | 2008-04-22 | 146,600 | 1.37 | 1.39 | 1.30 | 1.31 | 00:00:00 | 2008-04-23 | 112,700 | 1.30 | 1.34 | 1.26 | 1.26 | 00:00:00 | 2008-04-24 | 109,300 | 1.27 | 1.30 | 1.21 | 1.22 | 00:00:00 | 2008-04-25 | 68,200 | 1.25 | 1.36 | 1.23 | 1.31 | 00:00:00 | 2008-04-28 | 52,100 | 1.31 | 1.32 | 1.30 | 1.32 | 00:00:00 | 2008-04-29 | 104,000 | 1.31 | 1.32 | 1.22 | 1.27 | 00:00:00 | 2008-04-30 | 37,000 | 1.25 | 1.29 | 1.22 | 1.27 | 00:00:00 | 2008-05-01 | 73,900 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2008-05-02 | 403,700 | 1.19 | 1.20 | 1.04 | 1.16 | 00:00:00 | 2008-05-05 | 345,900 | 1.16 | 1.17 | 1.05 | 1.07 | 00:00:00 | 2008-05-06 | 204,400 | 1.08 | 1.11 | 1.02 | 1.02 | 00:00:00 | 2008-05-07 | 164,800 | 1.02 | 1.10 | 0.98 | 1.04 | 00:00:00 | 2008-05-08 | 127,300 | 1.02 | 1.05 | 1.01 | 1.05 | 00:00:00 | 2008-05-09 | 258,800 | 1.06 | 1.11 | 1.06 | 1.10 | 00:00:00 | 2008-05-12 | 262,700 | 1.08 | 1.14 | 1.08 | 1.11 | 00:00:00 | 2008-05-13 | 89,600 | 1.11 | 1.11 | 1.08 | 1.11 | 00:00:00 | 2008-05-14 | 42,700 | 1.11 | 1.11 | 1.07 | 1.07 | 00:00:00 | 2008-05-15 | 248,000 | 1.03 | 1.04 | 0.99 | 1.01 | 00:00:00 | 2008-05-16 | 128,400 | 1.04 | 1.06 | 1.00 | 1.01 | 00:00:00 | 2008-05-20 | 138,500 | 1.08 | 1.10 | 1.05 | 1.06 | 00:00:00 | 2008-05-21 | 96,300 | 1.06 | 1.10 | 1.05 | 1.05 | 00:00:00 | 2008-05-22 | 58,500 | 1.06 | 1.10 | 1.04 | 1.06 | 00:00:00 | 2008-05-23 | 26,900 | 1.08 | 1.12 | 1.08 | 1.08 | 00:00:00 | 2008-05-26 | 38,300 | 1.10 | 1.17 | 1.10 | 1.15 | 00:00:00 | 2008-05-27 | 70,800 | 1.14 | 1.14 | 1.08 | 1.11 | 00:00:00 | 2008-05-28 | 41,100 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | 2008-05-29 | 54,700 | 1.09 | 1.12 | 1.06 | 1.09 | 00:00:00 | 2008-05-30 | 81,300 | 1.02 | 1.08 | 1.02 | 1.05 | 00:00:00 | 2008-06-02 | 28,800 | 1.09 | 1.09 | 1.04 | 1.06 | 00:00:00 | 2008-06-03 | 38,800 | 1.06 | 1.08 | 1.05 | 1.05 | 00:00:00 | 2008-06-04 | 50,400 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | 2008-06-05 | 22,200 | 1.02 | 1.05 | 1.02 | 1.03 | 00:00:00 | 2008-06-06 | 106,600 | 1.02 | 1.05 | 1.01 | 1.03 | 00:00:00 | 2008-06-09 | 71,500 | 1.06 | 1.06 | 1.03 | 1.05 | 00:00:00 | 2008-06-10 | 106,300 | 1.02 | 1.03 | 1.00 | 1.02 | 00:00:00 | 2008-06-11 | 36,400 | 1.03 | 1.03 | 0.99 | 1.02 | 00:00:00 | 2008-06-12 | 25,800 | 1.03 | 1.03 | 0.99 | 0.99 | 00:00:00 | 2008-06-13 | 48,800 | 0.98 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2008-06-16 | 32,500 | 0.95 | 0.99 | 0.94 | 0.95 | 00:00:00 | 2008-06-17 | 45,400 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | 2008-06-18 | 61,000 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | 2008-06-19 | 107,400 | 0.93 | 0.94 | 0.91 | 0.93 | 00:00:00 | 2008-06-20 | 33,800 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | 2008-06-23 | 97,100 | 0.95 | 0.96 | 0.88 | 0.91 | 00:00:00 | 2008-06-24 | 41,500 | 0.90 | 0.92 | 0.89 | 0.91 | 00:00:00 | 2008-06-25 | 59,600 | 0.92 | 0.93 | 0.87 | 0.87 | 00:00:00 | 2008-06-26 | 88,000 | 0.91 | 0.92 | 0.87 | 0.87 | 00:00:00 | 2008-06-27 | 95,600 | 0.93 | 0.93 | 0.88 | 0.91 | 00:00:00 | 2008-06-30 | 48,100 | 0.90 | 0.95 | 0.90 | 0.94 | 00:00:00 | 2008-07-02 | 27,800 | 0.94 | 0.96 | 0.94 | 0.96 | 00:00:00 | 2008-07-03 | 3,400 | 0.94 | 0.96 | 0.94 | 0.94 | 00:00:00 | 2008-07-04 | 8,400 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2008-07-07 | 50,000 | 0.90 | 0.92 | 0.86 | 0.86 | 00:00:00 | 2008-07-08 | 122,600 | 0.86 | 0.86 | 0.74 | 0.76 | 00:00:00 | 2008-07-09 | 89,300 | 0.77 | 0.81 | 0.72 | 0.72 | 00:00:00 | 2008-07-10 | 90,700 | 0.76 | 0.85 | 0.76 | 0.85 | 00:00:00 | 2008-07-11 | 27,500 | 0.85 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2008-07-14 | 33,900 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | 2008-07-15 | 25,200 | 0.82 | 0.83 | 0.79 | 0.81 | 00:00:00 | 2008-07-16 | 165,300 | 0.81 | 0.81 | 0.73 | 0.75 | 00:00:00 | 2008-07-17 | 357,300 | 0.74 | 0.80 | 0.74 | 0.79 | 00:00:00 | 2008-07-18 | 22,500 | 0.80 | 0.80 | 0.76 | 0.79 | 00:00:00 | 2008-07-21 | 48,200 | 0.79 | 0.83 | 0.76 | 0.79 | 00:00:00 | 2008-07-22 | 32,300 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | 2008-07-23 | 82,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2008-07-24 | 111,700 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | 2008-07-25 | 35,200 | 0.75 | 0.77 | 0.73 | 0.74 | 00:00:00 | 2008-07-28 | 22,600 | 0.71 | 0.74 | 0.71 | 0.74 | 00:00:00 | 2008-07-29 | 19,400 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | 2008-07-30 | 105,400 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2008-07-31 | 15,900 | 0.74 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2008-08-01 | 18,100 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | 2008-08-05 | 95,000 | 0.72 | 0.74 | 0.65 | 0.71 | 00:00:00 | 2008-08-06 | 106,000 | 0.71 | 0.71 | 0.64 | 0.69 | 00:00:00 | 2008-08-07 | 12,200 | 0.69 | 0.70 | 0.66 | 0.68 | 00:00:00 | 2008-08-08 | 83,000 | 0.70 | 0.70 | 0.63 | 0.65 | 00:00:00 | 2008-08-11 | 94,800 | 0.64 | 0.68 | 0.59 | 0.63 | 00:00:00 | 2008-08-12 | 94,800 | 0.61 | 0.64 | 0.56 | 0.58 | 00:00:00 | 2008-08-13 | 350,300 | 0.62 | 0.67 | 0.62 | 0.64 | 00:00:00 | 2008-08-14 | 187,000 | 0.61 | 0.65 | 0.58 | 0.59 | 00:00:00 | 2008-08-15 | 93,300 | 0.59 | 0.63 | 0.55 | 0.56 | 00:00:00 | 2008-08-18 | 51,200 | 0.62 | 0.67 | 0.57 | 0.60 | 00:00:00 | 2008-08-19 | 39,900 | 0.63 | 0.66 | 0.59 | 0.64 | 00:00:00 | 2008-08-20 | 54,000 | 0.64 | 0.65 | 0.59 | 0.63 | 00:00:00 | 2008-08-21 | 141,800 | 0.64 | 0.73 | 0.64 | 0.69 | 00:00:00 | 2008-08-22 | 88,800 | 0.73 | 0.73 | 0.67 | 0.69 | 00:00:00 | 2008-08-25 | 18,600 | 0.71 | 0.72 | 0.66 | 0.70 | 00:00:00 | 2008-08-26 | 103,200 | 0.65 | 0.70 | 0.56 | 0.61 | 00:00:00 | 2008-08-27 | 100,000 | 0.61 | 0.64 | 0.58 | 0.61 | 00:00:00 | 2008-08-28 | 31,100 | 0.64 | 0.65 | 0.60 | 0.62 | 00:00:00 | 2008-08-29 | 149,500 | 0.64 | 0.65 | 0.61 | 0.65 | 00:00:00 | 2008-09-02 | 54,400 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2008-09-03 | 304,800 | 0.79 | 0.79 | 0.59 | 0.59 | 00:00:00 | 2008-09-04 | 136,200 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | 2008-09-05 | 159,000 | 0.59 | 0.60 | 0.55 | 0.57 | 00:00:00 | 2008-09-08 | 106,200 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2008-09-09 | 97,700 | 0.53 | 0.53 | 0.45 | 0.45 | 00:00:00 | 2008-09-10 | 131,000 | 0.45 | 0.51 | 0.41 | 0.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|