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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-02-01	182,200	1.34	1.48	1.34	1.48	00:00:00
2011-02-02	171,800	1.48	1.48	1.40	1.43	00:00:00
2011-02-03	253,900	1.46	1.50	1.40	1.48	00:00:00
2011-02-04	93,400	1.49	1.49	1.41	1.44	00:00:00
2011-02-07	131,800	1.45	1.51	1.43	1.50	00:00:00
2011-02-08	186,200	1.51	1.57	1.46	1.57	00:00:00
2011-02-09	207,000	1.56	1.62	1.51	1.52	00:00:00
2011-02-10	79,600	1.54	1.54	1.49	1.52	00:00:00
2011-02-11	160,700	1.52	1.57	1.43	1.47	00:00:00
2011-02-14	206,000	1.50	1.50	1.45	1.49	00:00:00
2011-02-15	260,300	1.54	1.62	1.54	1.61	00:00:00
2011-02-16	135,500	1.62	1.62	1.57	1.58	00:00:00
2011-02-17	192,700	1.57	1.66	1.57	1.66	00:00:00
2011-02-18	267,400	1.66	1.70	1.66	1.66	00:00:00
2011-02-22	1,022,400	1.75	1.84	1.74	1.84	00:00:00
2011-02-23	1,256,800	1.86	2.15	1.85	2.08	00:00:00
2011-02-24	533,400	2.04	2.04	1.85	1.86	00:00:00
2011-02-25	288,200	1.87	2.01	1.87	1.92	00:00:00
2011-02-28	676,600	2.00	2.13	1.99	2.12	00:00:00
2011-03-01	1,074,300	2.20	2.44	2.19	2.35	00:00:00
2011-03-02	887,300	2.41	2.49	2.22	2.23	00:00:00
2011-03-03	727,400	2.21	2.40	2.01	2.35	00:00:00
2011-03-04	644,500	2.38	2.51	2.38	2.50	00:00:00
2011-03-07	1,564,500	2.65	2.88	2.55	2.81	00:00:00
2011-03-08	878,100	2.87	2.92	2.62	2.79	00:00:00
2011-03-09	752,200	2.89	2.94	2.50	2.51	00:00:00
2011-03-10	896,600	2.45	2.45	2.19	2.40	00:00:00
2011-03-11	771,800	2.25	2.61	2.21	2.44	00:00:00
2011-03-14	269,200	2.50	2.54	2.27	2.27	00:00:00
2011-03-15	555,100	2.15	2.15	2.01	2.11	00:00:00
2011-03-16	358,600	2.14	2.47	2.14	2.23	00:00:00
2011-03-17	460,300	2.28	2.30	2.13	2.15	00:00:00
2011-03-18	249,900	2.31	2.39	2.24	2.25	00:00:00
2011-03-21	403,900	2.44	2.45	2.31	2.38	00:00:00
2011-03-22	659,500	2.30	2.70	2.29	2.70	00:00:00
2011-03-23	583,700	2.70	2.95	2.62	2.91	00:00:00
2011-03-24	996,400	2.94	3.14	2.73	2.79	00:00:00
2011-03-25	313,100	2.84	2.90	2.65	2.83	00:00:00
2011-03-28	328,900	2.74	2.78	2.57	2.64	00:00:00
2011-03-29	313,100	2.59	2.66	2.45	2.47	00:00:00
2011-03-30	352,300	2.60	2.63	2.41	2.48	00:00:00
2011-03-31	402,500	2.56	2.75	2.56	2.65	00:00:00
2011-04-01	271,000	2.64	2.87	2.50	2.75	00:00:00
2011-04-04	260,100	2.80	2.89	2.63	2.69	00:00:00
2011-04-05	256,700	2.66	2.78	2.65	2.74	00:00:00
2011-04-06	402,400	2.75	2.84	2.63	2.68	00:00:00
2011-04-07	351,900	2.66	2.67	2.51	2.56	00:00:00
2011-04-08	353,900	2.67	2.67	2.58	2.66	00:00:00
2011-04-11	402,800	2.66	2.69	2.39	2.45	00:00:00
2011-04-12	445,800	2.37	2.43	2.25	2.32	00:00:00
2011-04-13	386,200	2.32	2.45	2.28	2.45	00:00:00
2011-04-14	341,000	2.44	2.60	2.42	2.59	00:00:00
2011-04-15	299,000	2.64	2.68	2.49	2.56	00:00:00
2011-04-18	392,200	2.52	2.63	2.33	2.35	00:00:00
2011-04-19	418,800	2.36	2.36	2.20	2.27	00:00:00
2011-04-20	190,500	2.32	2.43	2.32	2.39	00:00:00
2011-04-21	456,400	2.40	2.44	2.24	2.34	00:00:00
2011-04-25	729,000	2.36	2.39	2.02	2.02	00:00:00
2011-04-26	498,800	1.95	2.09	1.89	2.00	00:00:00
2011-04-27	530,000	1.96	2.18	1.94	2.12	00:00:00
2011-04-28	564,000	2.14	2.28	2.11	2.28	00:00:00
2011-04-29	444,000	2.25	2.25	2.13	2.25	00:00:00
2011-05-02	508,900	2.09	2.17	1.92	1.95	00:00:00
2011-05-03	662,000	1.90	1.94	1.85	1.89	00:00:00
2011-05-04	330,000	1.88	1.99	1.82	1.95	00:00:00
2011-05-05	182,700	1.91	1.98	1.85	1.85	00:00:00
2011-05-06	256,000	1.87	1.98	1.87	1.96	00:00:00
2011-05-09	279,000	2.05	2.22	1.98	2.21	00:00:00
2011-05-10	364,600	2.21	2.32	2.13	2.26	00:00:00
2011-05-11	374,000	2.27	2.29	2.03	2.03	00:00:00
2011-05-12	414,400	1.98	2.02	1.89	1.94	00:00:00
2011-05-13	300,000	1.97	2.00	1.88	1.98	00:00:00
2011-05-16	391,000	1.89	1.98	1.84	1.84	00:00:00
2011-05-17	534,800	1.84	1.84	1.66	1.80	00:00:00
2011-05-18	298,800	1.79	1.95	1.79	1.81	00:00:00
2011-05-19	73,600	1.89	1.90	1.81	1.87	00:00:00
2011-05-20	118,000	1.89	1.93	1.84	1.93	00:00:00
2011-05-24	107,000	1.93	1.96	1.87	1.91	00:00:00
2011-05-25	184,000	1.96	2.02	1.92	1.96	00:00:00
2011-05-26	161,300	1.97	1.97	1.84	1.89	00:00:00
2011-05-27	204,600	1.89	1.95	1.89	1.92	00:00:00
2011-05-30	91,200	1.98	1.98	1.92	1.97	00:00:00
2011-05-31	324,200	2.01	2.04	1.90	1.90	00:00:00
2011-06-01	286,000	1.93	2.05	1.89	1.89	00:00:00
2011-06-02	109,800	1.90	1.90	1.82	1.84	00:00:00
2011-06-03	108,000	1.82	1.89	1.81	1.83	00:00:00
2011-06-06	102,300	1.89	1.89	1.78	1.79	00:00:00
2011-06-07	153,400	1.75	1.83	1.72	1.74	00:00:00
2011-06-08	205,500	1.70	1.78	1.62	1.64	00:00:00
2011-06-09	200,400	1.61	1.71	1.61	1.70	00:00:00
2011-06-10	171,600	1.61	1.73	1.60	1.70	00:00:00
2011-06-13	138,300	1.65	1.73	1.65	1.69	00:00:00
2011-06-14	113,700	1.66	1.85	1.66	1.81	00:00:00
2011-06-15	137,700	1.82	1.92	1.80	1.91	00:00:00
2011-06-16	222,500	1.88	1.93	1.88	1.91	00:00:00
2011-06-17	394,000	1.91	1.96	1.88	1.90	00:00:00
2011-06-20	52,700	1.88	1.92	1.88	1.91	00:00:00
2011-06-21	182,600	1.89	2.00	1.89	1.94	00:00:00
2011-06-22	97,100	2.00	2.00	1.94	1.95	00:00:00
2011-06-23	441,800	1.90	1.95	1.80	1.94	00:00:00
2011-06-24	136,900	1.91	1.95	1.91	1.92	00:00:00
2011-06-27	185,500	1.87	1.94	1.87	1.91	00:00:00
2011-06-28	41,800	1.89	1.95	1.89	1.93	00:00:00
2011-06-29	56,000	1.94	1.94	1.89	1.93	00:00:00
2011-06-30	39,000	1.94	1.94	1.89	1.89	00:00:00
2011-07-04	30,600	1.82	1.94	1.82	1.93	00:00:00
2011-07-05	55,800	1.95	2.00	1.95	2.00	00:00:00
2011-07-06	184,900	2.02	2.13	2.02	2.11	00:00:00
2011-07-07	137,400	2.15	2.21	2.12	2.12	00:00:00
2011-07-08	36,400	2.18	2.19	2.11	2.11	00:00:00
2011-07-11	123,500	2.07	2.18	1.96	2.13	00:00:00
2011-07-12	115,700	2.13	2.21	2.04	2.20	00:00:00
2011-07-13	260,700	2.23	2.35	2.23	2.31	00:00:00
2011-07-14	176,500	2.37	2.40	2.31	2.38	00:00:00
2011-07-15	98,100	2.38	2.40	2.31	2.35	00:00:00
2011-07-18	94,000	2.37	2.42	2.36	2.36	00:00:00
2011-07-19	63,400	2.37	2.37	2.30	2.31	00:00:00
2011-07-20	53,000	2.29	2.29	2.22	2.24	00:00:00
2011-07-21	109,200	2.19	2.31	2.17	2.27	00:00:00
2011-07-22	59,100	2.29	2.33	2.27	2.28	00:00:00
2011-07-25	110,400	2.27	2.30	2.13	2.16	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 > >>