|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-17 | 66,100 | 1.20 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2010-02-18 | 32,200 | 1.15 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2010-02-19 | 104,700 | 1.10 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2010-02-22 | 48,600 | 1.14 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2010-02-23 | 81,100 | 1.16 | 1.18 | 1.06 | 1.15 | 00:00:00 | | 2010-02-24 | 29,100 | 1.15 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2010-02-25 | 52,800 | 1.08 | 1.09 | 1.05 | 1.06 | 00:00:00 | | 2010-02-26 | 29,400 | 1.07 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2010-03-01 | 40,400 | 1.11 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2010-03-02 | 26,900 | 1.09 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2010-03-03 | 67,900 | 1.12 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2010-03-04 | 29,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2010-03-05 | 55,500 | 1.14 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2010-03-08 | 52,900 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2010-03-09 | 34,500 | 1.15 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2010-03-10 | 36,100 | 1.19 | 1.19 | 1.12 | 1.12 | 00:00:00 | | 2010-03-11 | 38,400 | 1.13 | 1.17 | 1.11 | 1.11 | 00:00:00 | | 2010-03-12 | 18,400 | 1.13 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2010-03-15 | 26,000 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2010-03-16 | 135,900 | 1.12 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2010-03-17 | 112,100 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2010-03-18 | 91,600 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2010-03-19 | 68,300 | 1.17 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2010-03-22 | 131,700 | 1.14 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2010-03-23 | 83,200 | 1.10 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2010-03-24 | 83,900 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2010-03-25 | 29,100 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2010-03-26 | 89,400 | 1.08 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2010-03-29 | 112,700 | 1.04 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2010-03-30 | 53,900 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2010-03-31 | 49,300 | 1.04 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2010-04-01 | 154,100 | 1.07 | 1.09 | 1.01 | 1.05 | 00:00:00 | | 2010-04-05 | 118,000 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2010-04-06 | 87,200 | 1.11 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2010-04-07 | 83,000 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2010-04-08 | 82,800 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-04-09 | 173,500 | 1.09 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2010-04-12 | 100,000 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2010-04-13 | 34,400 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2010-04-14 | 92,500 | 1.06 | 1.09 | 1.04 | 1.04 | 00:00:00 | | 2010-04-15 | 50,400 | 1.05 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2010-04-16 | 58,700 | 1.06 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2010-04-19 | 48,300 | 1.02 | 1.06 | 1.01 | 1.03 | 00:00:00 | | 2010-04-20 | 72,000 | 1.05 | 1.09 | 1.00 | 1.00 | 00:00:00 | | 2010-04-21 | 46,300 | 1.02 | 1.07 | 1.02 | 1.03 | 00:00:00 | | 2010-04-22 | 92,700 | 1.02 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2010-04-23 | 88,400 | 1.08 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2010-04-26 | 89,500 | 1.10 | 1.14 | 1.08 | 1.12 | 00:00:00 | | 2010-04-27 | 66,000 | 1.14 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2010-04-28 | 57,800 | 1.12 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2010-04-29 | 101,000 | 1.14 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2010-04-30 | 107,700 | 1.18 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2010-05-03 | 73,800 | 1.20 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2010-05-04 | 312,900 | 1.24 | 1.27 | 1.17 | 1.20 | 00:00:00 | | 2010-05-05 | 140,600 | 1.19 | 1.22 | 1.16 | 1.21 | 00:00:00 | | 2010-05-06 | 238,100 | 1.23 | 1.26 | 1.09 | 1.11 | 00:00:00 | | 2010-05-07 | 276,900 | 1.23 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2010-05-10 | 190,400 | 1.29 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2010-05-11 | 216,200 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2010-05-12 | 215,400 | 1.25 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2010-05-13 | 101,300 | 1.31 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2010-05-14 | 94,400 | 1.31 | 1.31 | 1.23 | 1.27 | 00:00:00 | | 2010-05-17 | 165,900 | 1.20 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2010-05-18 | 94,100 | 1.16 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2010-05-19 | 125,500 | 1.15 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2010-05-20 | 231,500 | 1.14 | 1.21 | 1.05 | 1.13 | 00:00:00 | | 2010-05-21 | 151,000 | 1.11 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2010-05-25 | 103,600 | 1.08 | 1.13 | 1.06 | 1.12 | 00:00:00 | | 2010-05-26 | 85,800 | 1.10 | 1.20 | 1.10 | 1.19 | 00:00:00 | | 2010-05-27 | 42,100 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2010-05-28 | 94,300 | 1.13 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2010-05-31 | 27,200 | 1.11 | 1.13 | 1.08 | 1.08 | 00:00:00 | | 2010-06-01 | 126,500 | 1.07 | 1.11 | 1.03 | 1.04 | 00:00:00 | | 2010-06-02 | 170,800 | 1.02 | 1.02 | 0.94 | 1.02 | 00:00:00 | | 2010-06-03 | 93,500 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2010-06-04 | 97,700 | 0.98 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2010-06-07 | 122,000 | 1.00 | 1.10 | 0.98 | 1.07 | 00:00:00 | | 2010-06-08 | 53,500 | 1.07 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2010-06-09 | 28,600 | 1.13 | 1.13 | 1.05 | 1.07 | 00:00:00 | | 2010-06-10 | 24,000 | 1.05 | 1.08 | 1.03 | 1.07 | 00:00:00 | | 2010-06-11 | 38,400 | 1.07 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2010-06-14 | 50,700 | 1.02 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2010-06-15 | 62,000 | 1.04 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2010-06-16 | 63,300 | 1.06 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2010-06-17 | 52,600 | 1.06 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2010-06-18 | 102,200 | 1.11 | 1.14 | 1.03 | 1.06 | 00:00:00 | | 2010-06-21 | 138,500 | 1.08 | 1.13 | 1.04 | 1.05 | 00:00:00 | | 2010-06-22 | 85,800 | 1.05 | 1.08 | 1.02 | 1.02 | 00:00:00 | | 2010-06-23 | 30,200 | 1.04 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2010-06-24 | 42,700 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2010-06-25 | 72,600 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2010-06-28 | 26,900 | 1.09 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-06-29 | 83,000 | 1.06 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2010-06-30 | 127,200 | 1.04 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2010-07-02 | 165,200 | 0.95 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2010-07-05 | 73,100 | 0.99 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2010-07-06 | 132,400 | 0.96 | 0.98 | 0.87 | 0.93 | 00:00:00 | | 2010-07-07 | 37,900 | 0.90 | 0.96 | 0.90 | 0.93 | 00:00:00 | | 2010-07-08 | 28,600 | 0.96 | 0.96 | 0.91 | 0.93 | 00:00:00 | | 2010-07-09 | 43,800 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2010-07-12 | 60,500 | 0.93 | 0.99 | 0.93 | 0.94 | 00:00:00 | | 2010-07-13 | 59,000 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2010-07-14 | 24,500 | 0.97 | 0.98 | 0.93 | 0.96 | 00:00:00 | | 2010-07-15 | 40,100 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2010-07-16 | 32,900 | 0.96 | 0.99 | 0.95 | 0.95 | 00:00:00 | | 2010-07-19 | 81,500 | 0.92 | 0.94 | 0.87 | 0.89 | 00:00:00 | | 2010-07-20 | 58,100 | 0.91 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2010-07-21 | 32,100 | 0.91 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2010-07-22 | 62,500 | 0.88 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2010-07-23 | 56,200 | 0.88 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2010-07-26 | 64,000 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2010-07-27 | 60,300 | 0.86 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2010-07-28 | 58,300 | 0.86 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2010-07-29 | 18,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2010-07-30 | 38,700 | 0.88 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2010-08-03 | 46,200 | 0.90 | 0.92 | 0.87 | 0.91 | 00:00:00 | | 2010-08-04 | 42,900 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2010-08-05 | 112,900 | 0.94 | 1.01 | 0.94 | 0.97 | 00:00:00 | | 2010-08-06 | 51,400 | 0.96 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2010-08-09 | 57,500 | 0.97 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2010-08-10 | 39,200 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
