|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-25 | 170,500 | 0.70 | 0.77 | 0.70 | 0.75 | 00:00:00 | | 2009-08-26 | 84,900 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2009-08-27 | 115,900 | 0.76 | 0.77 | 0.73 | 0.76 | 00:00:00 | | 2009-08-28 | 256,500 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2009-08-31 | 86,900 | 0.80 | 0.82 | 0.77 | 0.79 | 00:00:00 | | 2009-09-01 | 44,700 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2009-09-02 | 142,700 | 0.78 | 0.85 | 0.78 | 0.84 | 00:00:00 | | 2009-09-03 | 246,100 | 0.85 | 1.00 | 0.84 | 0.93 | 00:00:00 | | 2009-09-04 | 99,500 | 0.92 | 0.99 | 0.86 | 0.98 | 00:00:00 | | 2009-09-08 | 311,600 | 1.00 | 1.07 | 0.95 | 1.00 | 00:00:00 | | 2009-09-09 | 71,900 | 1.00 | 1.01 | 0.92 | 0.92 | 00:00:00 | | 2009-09-10 | 57,100 | 0.92 | 0.99 | 0.92 | 0.93 | 00:00:00 | | 2009-09-11 | 114,900 | 1.00 | 1.06 | 0.91 | 0.96 | 00:00:00 | | 2009-09-14 | 78,300 | 0.98 | 0.99 | 0.94 | 0.97 | 00:00:00 | | 2009-09-15 | 123,800 | 0.97 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2009-09-16 | 159,000 | 1.01 | 1.04 | 0.98 | 0.98 | 00:00:00 | | 2009-09-17 | 96,800 | 1.00 | 1.00 | 0.92 | 0.95 | 00:00:00 | | 2009-09-18 | 38,300 | 0.98 | 0.98 | 0.91 | 0.92 | 00:00:00 | | 2009-09-21 | 75,200 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2009-09-22 | 151,000 | 0.90 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2009-09-23 | 118,600 | 0.90 | 0.90 | 0.86 | 0.88 | 00:00:00 | | 2009-09-24 | 315,400 | 0.86 | 0.88 | 0.76 | 0.81 | 00:00:00 | | 2009-09-25 | 52,800 | 0.83 | 0.86 | 0.81 | 0.86 | 00:00:00 | | 2009-09-28 | 130,200 | 0.86 | 0.86 | 0.78 | 0.82 | 00:00:00 | | 2009-09-29 | 129,600 | 0.84 | 0.84 | 0.78 | 0.84 | 00:00:00 | | 2009-09-30 | 94,000 | 0.83 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2009-10-01 | 99,800 | 0.85 | 0.89 | 0.82 | 0.88 | 00:00:00 | | 2009-10-02 | 184,400 | 0.88 | 0.88 | 0.79 | 0.79 | 00:00:00 | | 2009-10-05 | 63,000 | 0.80 | 0.85 | 0.80 | 0.82 | 00:00:00 | | 2009-10-06 | 319,600 | 0.85 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2009-10-07 | 188,200 | 0.91 | 0.91 | 0.84 | 0.88 | 00:00:00 | | 2009-10-08 | 289,200 | 0.90 | 0.93 | 0.89 | 0.91 | 00:00:00 | | 2009-10-09 | 219,600 | 0.91 | 0.92 | 0.84 | 0.86 | 00:00:00 | | 2009-10-13 | 179,300 | 0.89 | 0.89 | 0.82 | 0.87 | 00:00:00 | | 2009-10-14 | 98,000 | 0.86 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2009-10-15 | 194,200 | 0.84 | 0.87 | 0.82 | 0.86 | 00:00:00 | | 2009-10-16 | 47,600 | 0.84 | 0.86 | 0.84 | 0.85 | 00:00:00 | | 2009-10-19 | 268,800 | 0.83 | 0.87 | 0.83 | 0.87 | 00:00:00 | | 2009-10-20 | 110,000 | 0.88 | 0.91 | 0.85 | 0.88 | 00:00:00 | | 2009-10-21 | 43,600 | 0.88 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2009-10-22 | 157,100 | 0.87 | 0.87 | 0.82 | 0.83 | 00:00:00 | | 2009-10-23 | 164,900 | 0.85 | 0.87 | 0.81 | 0.82 | 00:00:00 | | 2009-10-26 | 242,300 | 0.83 | 0.85 | 0.72 | 0.78 | 00:00:00 | | 2009-10-27 | 77,000 | 0.77 | 0.78 | 0.74 | 0.77 | 00:00:00 | | 2009-10-28 | 213,200 | 0.77 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2009-10-29 | 152,100 | 0.75 | 0.82 | 0.75 | 0.78 | 00:00:00 | | 2009-10-30 | 47,700 | 0.78 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2009-11-02 | 18,400 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2009-11-03 | 180,300 | 0.80 | 0.88 | 0.80 | 0.85 | 00:00:00 | | 2009-11-04 | 202,600 | 0.88 | 0.88 | 0.74 | 0.79 | 00:00:00 | | 2009-11-05 | 36,700 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2009-11-06 | 68,800 | 0.84 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2009-11-09 | 134,900 | 0.83 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2009-11-10 | 138,100 | 0.84 | 0.84 | 0.78 | 0.78 | 00:00:00 | | 2009-11-11 | 154,700 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2009-11-12 | 21,800 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2009-11-13 | 26,000 | 0.85 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2009-11-16 | 281,000 | 0.83 | 0.89 | 0.82 | 0.87 | 00:00:00 | | 2009-11-17 | 391,700 | 0.89 | 0.93 | 0.83 | 0.92 | 00:00:00 | | 2009-11-18 | 354,100 | 0.94 | 0.97 | 0.90 | 0.93 | 00:00:00 | | 2009-11-19 | 106,200 | 0.94 | 0.95 | 0.86 | 0.95 | 00:00:00 | | 2009-11-20 | 92,300 | 0.93 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2009-11-23 | 226,300 | 0.97 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2009-11-24 | 130,700 | 0.90 | 0.92 | 0.86 | 0.87 | 00:00:00 | | 2009-11-25 | 193,900 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2009-11-26 | 46,500 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2009-11-27 | 217,000 | 0.85 | 0.91 | 0.80 | 0.91 | 00:00:00 | | 2009-11-30 | 368,300 | 0.94 | 0.94 | 0.85 | 0.88 | 00:00:00 | | 2009-12-01 | 166,800 | 0.90 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2009-12-02 | 98,100 | 0.93 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2009-12-03 | 72,700 | 0.95 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2009-12-04 | 128,100 | 0.90 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2009-12-07 | 363,700 | 0.89 | 0.96 | 0.84 | 0.87 | 00:00:00 | | 2009-12-08 | 156,100 | 0.89 | 0.93 | 0.88 | 0.92 | 00:00:00 | | 2009-12-09 | 94,500 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2009-12-10 | 55,600 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2009-12-11 | 154,900 | 0.96 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2009-12-14 | 193,800 | 0.99 | 1.05 | 0.99 | 1.02 | 00:00:00 | | 2009-12-15 | 111,300 | 1.03 | 1.07 | 1.02 | 1.07 | 00:00:00 | | 2009-12-16 | 384,100 | 1.07 | 1.26 | 1.03 | 1.25 | 00:00:00 | | 2009-12-17 | 241,600 | 1.25 | 1.28 | 1.12 | 1.17 | 00:00:00 | | 2009-12-18 | 163,500 | 1.17 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2009-12-21 | 238,600 | 1.23 | 1.25 | 1.12 | 1.21 | 00:00:00 | | 2009-12-22 | 68,500 | 1.15 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2009-12-23 | 117,300 | 1.15 | 1.15 | 1.12 | 1.14 | 00:00:00 | | 2009-12-24 | 45,700 | 1.18 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2009-12-29 | 192,800 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2009-12-30 | 66,700 | 1.16 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2009-12-31 | 52,900 | 1.13 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2010-01-04 | 136,300 | 1.20 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2010-01-05 | 76,600 | 1.22 | 1.25 | 1.14 | 1.19 | 00:00:00 | | 2010-01-06 | 103,000 | 1.18 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2010-01-07 | 74,800 | 1.25 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2010-01-08 | 61,800 | 1.24 | 1.25 | 1.20 | 1.24 | 00:00:00 | | 2010-01-11 | 322,200 | 1.27 | 1.49 | 1.25 | 1.39 | 00:00:00 | | 2010-01-12 | 212,200 | 1.35 | 1.41 | 1.27 | 1.27 | 00:00:00 | | 2010-01-13 | 137,500 | 1.25 | 1.35 | 1.23 | 1.32 | 00:00:00 | | 2010-01-14 | 61,000 | 1.31 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2010-01-15 | 163,900 | 1.28 | 1.32 | 1.27 | 1.28 | 00:00:00 | | 2010-01-18 | 29,000 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2010-01-19 | 106,100 | 1.29 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2010-01-20 | 142,600 | 1.24 | 1.26 | 1.18 | 1.24 | 00:00:00 | | 2010-01-21 | 194,600 | 1.20 | 1.21 | 1.14 | 1.18 | 00:00:00 | | 2010-01-22 | 170,900 | 1.15 | 1.25 | 1.12 | 1.23 | 00:00:00 | | 2010-01-25 | 184,600 | 1.21 | 1.25 | 1.12 | 1.17 | 00:00:00 | | 2010-01-26 | 127,100 | 1.12 | 1.23 | 1.10 | 1.23 | 00:00:00 | | 2010-01-27 | 118,000 | 1.20 | 1.22 | 1.11 | 1.17 | 00:00:00 | | 2010-01-28 | 94,300 | 1.14 | 1.20 | 1.12 | 1.12 | 00:00:00 | | 2010-01-29 | 113,300 | 1.11 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2010-02-01 | 115,000 | 1.12 | 1.20 | 1.12 | 1.16 | 00:00:00 | | 2010-02-02 | 88,000 | 1.22 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2010-02-03 | 105,500 | 1.18 | 1.18 | 1.11 | 1.14 | 00:00:00 | | 2010-02-04 | 388,400 | 1.13 | 1.16 | 1.01 | 1.02 | 00:00:00 | | 2010-02-05 | 121,500 | 1.00 | 1.09 | 0.98 | 1.09 | 00:00:00 | | 2010-02-08 | 85,000 | 1.05 | 1.09 | 1.02 | 1.08 | 00:00:00 | | 2010-02-09 | 100,200 | 1.07 | 1.15 | 1.07 | 1.08 | 00:00:00 | | 2010-02-10 | 38,100 | 1.12 | 1.12 | 1.02 | 1.06 | 00:00:00 | | 2010-02-11 | 97,800 | 1.06 | 1.14 | 1.06 | 1.10 | 00:00:00 | | 2010-02-12 | 39,700 | 1.11 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2010-02-16 | 118,500 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2010-02-17 | 66,100 | 1.20 | 1.21 | 1.14 | 1.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
