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 2024-04-20
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-03-04	7,600	0.55	0.55	0.51	0.51	00:00:00
2009-03-05	56,900	0.52	0.56	0.52	0.56	00:00:00
2009-03-06	76,000	0.56	0.60	0.56	0.59	00:00:00
2009-03-09	43,900	0.59	0.59	0.55	0.55	00:00:00
2009-03-10	66,500	0.58	0.58	0.51	0.51	00:00:00
2009-03-11	26,400	0.51	0.53	0.50	0.51	00:00:00
2009-03-12	42,400	0.52	0.57	0.51	0.57	00:00:00
2009-03-13	0	0.57	0.57	0.57	0.57	00:00:00
2009-03-16	63,900	0.52	0.52	0.49	0.50	00:00:00
2009-03-17	68,400	0.50	0.51	0.47	0.47	00:00:00
2009-03-18	81,300	0.47	0.54	0.45	0.54	00:00:00
2009-03-19	172,500	0.57	0.59	0.57	0.59	00:00:00
2009-03-20	35,400	0.59	0.60	0.57	0.57	00:00:00
2009-03-23	36,900	0.57	0.57	0.51	0.56	00:00:00
2009-03-24	37,800	0.53	0.53	0.51	0.53	00:00:00
2009-03-25	28,300	0.53	0.53	0.51	0.53	00:00:00
2009-03-26	162,000	0.52	0.53	0.51	0.53	00:00:00
2009-03-27	5,000	0.52	0.52	0.52	0.52	00:00:00
2009-03-30	102,100	0.51	0.55	0.48	0.54	00:00:00
2009-03-31	37,000	0.54	0.54	0.50	0.53	00:00:00
2009-04-01	47,500	0.51	0.53	0.49	0.50	00:00:00
2009-04-02	12,400	0.50	0.51	0.49	0.49	00:00:00
2009-04-03	34,500	0.51	0.51	0.48	0.49	00:00:00
2009-04-06	114,400	0.46	0.46	0.44	0.45	00:00:00
2009-04-07	62,500	0.48	0.50	0.45	0.46	00:00:00
2009-04-08	99,800	0.47	0.47	0.43	0.43	00:00:00
2009-04-09	83,900	0.44	0.45	0.43	0.43	00:00:00
2009-04-13	91,400	0.43	0.46	0.42	0.44	00:00:00
2009-04-14	20,000	0.44	0.45	0.44	0.44	00:00:00
2009-04-15	41,600	0.44	0.44	0.44	0.44	00:00:00
2009-04-16	111,500	0.46	0.49	0.43	0.47	00:00:00
2009-04-17	30,300	0.48	0.48	0.46	0.47	00:00:00
2009-04-20	64,700	0.49	0.51	0.46	0.46	00:00:00
2009-04-21	73,300	0.47	0.47	0.44	0.45	00:00:00
2009-04-22	126,300	0.43	0.44	0.42	0.44	00:00:00
2009-04-23	29,100	0.44	0.49	0.44	0.47	00:00:00
2009-04-24	38,800	0.47	0.49	0.46	0.49	00:00:00
2009-04-27	35,900	0.47	0.50	0.46	0.46	00:00:00
2009-04-28	67,200	0.46	0.46	0.43	0.43	00:00:00
2009-04-29	56,700	0.45	0.49	0.45	0.48	00:00:00
2009-04-30	20,500	0.46	0.47	0.45	0.47	00:00:00
2009-05-01	41,000	0.47	0.50	0.47	0.49	00:00:00
2009-05-04	81,800	0.50	0.50	0.47	0.49	00:00:00
2009-05-05	51,900	0.48	0.50	0.48	0.49	00:00:00
2009-05-06	65,800	0.50	0.54	0.50	0.50	00:00:00
2009-05-07	40,400	0.53	0.55	0.47	0.48	00:00:00
2009-05-08	44,800	0.50	0.54	0.48	0.50	00:00:00
2009-05-11	63,000	0.48	0.52	0.48	0.48	00:00:00
2009-05-12	89,600	0.47	0.50	0.46	0.49	00:00:00
2009-05-13	96,000	0.47	0.50	0.45	0.49	00:00:00
2009-05-14	73,100	0.48	0.49	0.46	0.49	00:00:00
2009-05-15	19,200	0.49	0.50	0.48	0.48	00:00:00
2009-05-19	112,400	0.48	0.51	0.48	0.51	00:00:00
2009-05-20	38,400	0.50	0.51	0.48	0.50	00:00:00
2009-05-21	19,300	0.50	0.52	0.49	0.52	00:00:00
2009-05-22	94,500	0.52	0.55	0.51	0.53	00:00:00
2009-05-25	38,800	0.54	0.55	0.52	0.52	00:00:00
2009-05-26	127,100	0.51	0.56	0.51	0.56	00:00:00
2009-05-27	82,900	0.55	0.58	0.51	0.55	00:00:00
2009-05-28	194,600	0.57	0.61	0.54	0.61	00:00:00
2009-05-29	211,300	0.63	0.70	0.63	0.70	00:00:00
2009-06-01	143,500	0.68	0.73	0.66	0.67	00:00:00
2009-06-02	45,700	0.66	0.67	0.64	0.66	00:00:00
2009-06-03	122,000	0.64	0.66	0.59	0.61	00:00:00
2009-06-04	112,600	0.61	0.63	0.59	0.60	00:00:00
2009-06-05	68,300	0.60	0.63	0.55	0.58	00:00:00
2009-06-08	69,000	0.58	0.58	0.54	0.57	00:00:00
2009-06-09	159,400	0.57	0.61	0.55	0.60	00:00:00
2009-06-10	304,400	0.62	0.67	0.62	0.66	00:00:00
2009-06-11	258,100	0.67	0.72	0.66	0.66	00:00:00
2009-06-12	111,500	0.66	0.73	0.66	0.70	00:00:00
2009-06-15	169,600	0.70	0.70	0.62	0.67	00:00:00
2009-06-16	137,200	0.70	0.70	0.64	0.67	00:00:00
2009-06-17	48,200	0.66	0.67	0.64	0.65	00:00:00
2009-06-18	59,900	0.65	0.68	0.64	0.64	00:00:00
2009-06-19	37,700	0.65	0.65	0.62	0.64	00:00:00
2009-06-22	145,300	0.65	0.65	0.58	0.63	00:00:00
2009-06-23	109,800	0.60	0.69	0.60	0.67	00:00:00
2009-06-24	45,400	0.65	0.65	0.62	0.65	00:00:00
2009-06-25	39,300	0.65	0.69	0.65	0.65	00:00:00
2009-06-26	59,000	0.67	0.68	0.64	0.68	00:00:00
2009-06-29	88,000	0.63	0.66	0.63	0.65	00:00:00
2009-06-30	45,900	0.67	0.68	0.64	0.64	00:00:00
2009-07-02	91,300	0.65	0.69	0.64	0.67	00:00:00
2009-07-03	2,600	0.67	0.67	0.67	0.67	00:00:00
2009-07-06	86,700	0.66	0.66	0.61	0.65	00:00:00
2009-07-07	94,500	0.64	0.65	0.61	0.61	00:00:00
2009-07-08	88,500	0.60	0.63	0.60	0.60	00:00:00
2009-07-09	7,000	0.60	0.63	0.60	0.63	00:00:00
2009-07-10	60,300	0.65	0.65	0.61	0.63	00:00:00
2009-07-13	63,800	0.61	0.64	0.59	0.63	00:00:00
2009-07-14	9,500	0.63	0.63	0.61	0.61	00:00:00
2009-07-15	88,200	0.63	0.65	0.63	0.64	00:00:00
2009-07-16	38,800	0.63	0.64	0.63	0.64	00:00:00
2009-07-17	14,300	0.62	0.64	0.62	0.62	00:00:00
2009-07-20	232,700	0.66	0.77	0.66	0.76	00:00:00
2009-07-21	103,000	0.76	0.83	0.69	0.75	00:00:00
2009-07-22	159,800	0.69	0.83	0.69	0.78	00:00:00
2009-07-23	87,700	0.75	0.80	0.72	0.73	00:00:00
2009-07-24	91,000	0.76	0.78	0.71	0.71	00:00:00
2009-07-27	137,900	0.76	0.78	0.68	0.70	00:00:00
2009-07-28	128,500	0.68	0.70	0.63	0.68	00:00:00
2009-07-29	54,800	0.64	0.72	0.64	0.71	00:00:00
2009-07-30	96,900	0.71	0.79	0.68	0.68	00:00:00
2009-07-31	99,800	0.71	0.78	0.71	0.77	00:00:00
2009-08-04	58,500	0.77	0.80	0.74	0.78	00:00:00
2009-08-05	62,400	0.78	0.79	0.78	0.79	00:00:00
2009-08-06	77,300	0.78	0.78	0.72	0.76	00:00:00
2009-08-07	36,900	0.76	0.79	0.75	0.79	00:00:00
2009-08-10	64,000	0.78	0.79	0.73	0.76	00:00:00
2009-08-11	102,800	0.72	0.75	0.68	0.71	00:00:00
2009-08-12	32,900	0.71	0.73	0.71	0.73	00:00:00
2009-08-13	217,200	0.74	0.79	0.73	0.78	00:00:00
2009-08-14	73,300	0.80	0.80	0.74	0.74	00:00:00
2009-08-17	60,400	0.73	0.74	0.70	0.72	00:00:00
2009-08-18	25,200	0.71	0.79	0.70	0.72	00:00:00
2009-08-19	98,700	0.72	0.72	0.68	0.69	00:00:00
2009-08-20	31,800	0.72	0.74	0.69	0.74	00:00:00
2009-08-21	44,200	0.72	0.76	0.71	0.71	00:00:00
2009-08-24	68,500	0.72	0.75	0.70	0.71	00:00:00
2009-08-25	170,500	0.70	0.77	0.70	0.75	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 > >>