TR4DER - IMPACT SILVER COR [IPT.V] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2008-09-10	131,000	0.45	0.51	0.41	0.50	00:00:00
2008-09-11	24,700	0.50	0.50	0.45	0.45	00:00:00
2008-09-12	167,100	0.45	0.54	0.45	0.54	00:00:00
2008-09-15	90,800	0.49	0.58	0.48	0.48	00:00:00
2008-09-16	97,000	0.46	0.50	0.44	0.45	00:00:00
2008-09-17	167,900	0.44	0.59	0.44	0.50	00:00:00
2008-09-18	114,300	0.54	0.63	0.53	0.60	00:00:00
2008-09-19	32,500	0.61	0.65	0.60	0.65	00:00:00
2008-09-22	127,500	0.69	0.82	0.67	0.79	00:00:00
2008-09-23	70,300	0.86	0.86	0.74	0.79	00:00:00
2008-09-24	57,300	0.86	0.87	0.77	0.77	00:00:00
2008-09-25	69,200	0.78	0.88	0.76	0.80	00:00:00
2008-09-26	13,700	0.78	0.80	0.73	0.73	00:00:00
2008-09-29	57,900	0.78	0.78	0.67	0.67	00:00:00
2008-09-30	74,200	0.65	0.66	0.58	0.58	00:00:00
2008-10-01	76,000	0.60	0.64	0.56	0.57	00:00:00
2008-10-02	52,400	0.58	0.58	0.50	0.52	00:00:00
2008-10-03	86,600	0.52	0.52	0.46	0.50	00:00:00
2008-10-06	278,300	0.49	0.50	0.39	0.40	00:00:00
2008-10-07	117,000	0.40	0.42	0.38	0.40	00:00:00
2008-10-08	195,800	0.39	0.47	0.32	0.40	00:00:00
2008-10-09	77,100	0.41	0.42	0.38	0.40	00:00:00
2008-10-10	151,700	0.36	0.37	0.34	0.35	00:00:00
2008-10-14	125,000	0.40	0.40	0.35	0.35	00:00:00
2008-10-15	67,300	0.35	0.37	0.34	0.36	00:00:00
2008-10-16	112,100	0.37	0.37	0.32	0.33	00:00:00
2008-10-17	170,800	0.32	0.32	0.28	0.30	00:00:00
2008-10-20	38,100	0.30	0.32	0.30	0.32	00:00:00
2008-10-21	136,900	0.33	0.34	0.31	0.33	00:00:00
2008-10-22	117,100	0.31	0.31	0.29	0.29	00:00:00
2008-10-23	52,700	0.28	0.28	0.25	0.25	00:00:00
2008-10-24	324,100	0.23	0.24	0.18	0.24	00:00:00
2008-10-27	79,100	0.23	0.24	0.21	0.21	00:00:00
2008-10-28	241,500	0.30	0.30	0.20	0.22	00:00:00
2008-10-29	225,100	0.24	0.28	0.24	0.28	00:00:00
2008-10-30	319,300	0.30	0.35	0.29	0.31	00:00:00
2008-10-31	200,000	0.39	0.39	0.30	0.30	00:00:00
2008-11-03	91,300	0.30	0.36	0.29	0.32	00:00:00
2008-11-04	125,300	0.32	0.40	0.30	0.40	00:00:00
2008-11-05	42,800	0.40	0.40	0.35	0.35	00:00:00
2008-11-06	187,100	0.40	0.42	0.38	0.40	00:00:00
2008-11-07	42,600	0.41	0.41	0.37	0.37	00:00:00
2008-11-10	50,700	0.38	0.38	0.33	0.34	00:00:00
2008-11-11	4,000	0.34	0.34	0.31	0.31	00:00:00
2008-11-12	30,900	0.31	0.35	0.31	0.35	00:00:00
2008-11-13	43,400	0.31	0.34	0.30	0.30	00:00:00
2008-11-14	31,000	0.32	0.35	0.31	0.32	00:00:00
2008-11-17	66,200	0.30	0.30	0.28	0.28	00:00:00
2008-11-18	34,600	0.29	0.29	0.28	0.28	00:00:00
2008-11-19	7,800	0.29	0.29	0.27	0.27	00:00:00
2008-11-20	24,500	0.27	0.29	0.27	0.29	00:00:00
2008-11-21	68,400	0.29	0.29	0.27	0.29	00:00:00
2008-11-24	227,800	0.29	0.35	0.29	0.33	00:00:00
2008-11-25	46,700	0.32	0.35	0.32	0.34	00:00:00
2008-11-26	22,500	0.34	0.35	0.33	0.34	00:00:00
2008-11-27	26,300	0.35	0.35	0.34	0.35	00:00:00
2008-11-28	83,700	0.35	0.35	0.33	0.35	00:00:00
2008-12-01	45,800	0.35	0.35	0.30	0.30	00:00:00
2008-12-02	88,500	0.34	0.35	0.31	0.35	00:00:00
2008-12-03	89,700	0.34	0.35	0.28	0.34	00:00:00
2008-12-04	3,500	0.34	0.34	0.33	0.33	00:00:00
2008-12-05	73,000	0.34	0.35	0.28	0.34	00:00:00
2008-12-08	107,100	0.35	0.39	0.35	0.37	00:00:00
2008-12-09	27,400	0.35	0.39	0.33	0.33	00:00:00
2008-12-10	125,900	0.35	0.40	0.31	0.39	00:00:00
2008-12-11	298,500	0.35	0.39	0.34	0.37	00:00:00
2008-12-12	144,400	0.34	0.37	0.34	0.37	00:00:00
2008-12-15	120,400	0.39	0.40	0.38	0.38	00:00:00
2008-12-16	51,300	0.40	0.40	0.39	0.40	00:00:00
2008-12-17	33,000	0.39	0.41	0.39	0.41	00:00:00
2008-12-18	115,300	0.43	0.43	0.37	0.37	00:00:00
2008-12-19	98,300	0.39	0.41	0.33	0.35	00:00:00
2008-12-22	97,900	0.35	0.38	0.34	0.38	00:00:00
2008-12-23	249,900	0.39	0.39	0.33	0.34	00:00:00
2008-12-24	51,500	0.35	0.35	0.35	0.35	00:00:00
2008-12-29	162,800	0.37	0.40	0.35	0.39	00:00:00
2008-12-30	58,600	0.35	0.42	0.35	0.40	00:00:00
2008-12-31	118,200	0.40	0.49	0.38	0.43	00:00:00
2009-01-02	70,900	0.43	0.50	0.43	0.50	00:00:00
2009-01-05	34,100	0.43	0.51	0.43	0.49	00:00:00
2009-01-06	113,800	0.50	0.56	0.49	0.55	00:00:00
2009-01-07	30,700	0.50	0.54	0.49	0.54	00:00:00
2009-01-08	29,900	0.53	0.53	0.51	0.51	00:00:00
2009-01-09	39,300	0.53	0.53	0.48	0.48	00:00:00
2009-01-12	137,200	0.51	0.52	0.40	0.41	00:00:00
2009-01-13	80,400	0.41	0.48	0.41	0.48	00:00:00
2009-01-14	75,500	0.45	0.48	0.41	0.46	00:00:00
2009-01-15	21,300	0.43	0.45	0.43	0.45	00:00:00
2009-01-16	24,000	0.46	0.50	0.45	0.50	00:00:00
2009-01-19	19,000	0.47	0.50	0.47	0.48	00:00:00
2009-01-20	35,200	0.48	0.49	0.46	0.46	00:00:00
2009-01-21	29,700	0.49	0.49	0.44	0.44	00:00:00
2009-01-22	33,500	0.50	0.50	0.44	0.44	00:00:00
2009-01-23	63,000	0.48	0.53	0.47	0.53	00:00:00
2009-01-26	159,000	0.55	0.65	0.55	0.63	00:00:00
2009-01-27	71,300	0.63	0.63	0.59	0.62	00:00:00
2009-01-28	45,200	0.60	0.65	0.60	0.65	00:00:00
2009-01-29	57,500	0.64	0.64	0.59	0.62	00:00:00
2009-01-30	67,300	0.65	0.65	0.61	0.61	00:00:00
2009-02-02	14,000	0.64	0.64	0.60	0.64	00:00:00
2009-02-03	58,700	0.62	0.62	0.60	0.61	00:00:00
2009-02-04	84,700	0.64	0.64	0.58	0.61	00:00:00
2009-02-05	153,200	0.59	0.63	0.55	0.63	00:00:00
2009-02-06	90,800	0.65	0.65	0.60	0.63	00:00:00
2009-02-09	32,700	0.64	0.64	0.60	0.60	00:00:00
2009-02-10	62,500	0.56	0.64	0.55	0.56	00:00:00
2009-02-11	246,700	0.59	0.71	0.57	0.69	00:00:00
2009-02-12	44,100	0.67	0.67	0.63	0.67	00:00:00
2009-02-13	41,300	0.69	0.72	0.64	0.71	00:00:00
2009-02-17	187,200	0.70	0.72	0.59	0.62	00:00:00
2009-02-18	82,500	0.62	0.70	0.60	0.63	00:00:00
2009-02-19	117,000	0.60	0.61	0.59	0.60	00:00:00
2009-02-20	91,300	0.64	0.70	0.63	0.65	00:00:00
2009-02-23	91,400	0.64	0.65	0.58	0.59	00:00:00
2009-02-24	89,800	0.60	0.60	0.51	0.57	00:00:00
2009-02-25	38,000	0.53	0.57	0.53	0.57	00:00:00
2009-02-26	47,100	0.58	0.59	0.53	0.53	00:00:00
2009-02-27	53,400	0.55	0.56	0.53	0.53	00:00:00
2009-03-02	56,800	0.55	0.59	0.51	0.51	00:00:00
2009-03-03	10,800	0.51	0.53	0.51	0.51	00:00:00
2009-03-04	7,600	0.55	0.55	0.51	0.51	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>