|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2011-07-25 | 110,400 | 2.27 | 2.30 | 2.13 | 2.16 | 00:00:00 | 2011-07-26 | 58,800 | 2.12 | 2.16 | 2.04 | 2.08 | 00:00:00 | 2011-07-27 | 103,100 | 2.10 | 2.11 | 1.99 | 2.02 | 00:00:00 | 2011-07-28 | 40,000 | 2.02 | 2.08 | 2.00 | 2.07 | 00:00:00 | 2011-07-29 | 72,800 | 2.09 | 2.09 | 1.98 | 2.03 | 00:00:00 | 2011-08-02 | 66,000 | 2.06 | 2.16 | 2.06 | 2.16 | 00:00:00 | 2011-08-03 | 99,100 | 2.20 | 2.27 | 2.17 | 2.20 | 00:00:00 | 2011-08-04 | 121,500 | 2.17 | 2.19 | 1.94 | 2.00 | 00:00:00 | 2011-08-05 | 216,600 | 1.95 | 2.00 | 1.82 | 1.91 | 00:00:00 | 2011-08-08 | 183,300 | 1.86 | 1.91 | 1.79 | 1.91 | 00:00:00 | 2011-08-09 | 127,300 | 1.88 | 1.97 | 1.80 | 1.94 | 00:00:00 | 2011-08-10 | 247,100 | 2.20 | 2.20 | 1.91 | 2.15 | 00:00:00 | 2011-08-11 | 166,300 | 2.19 | 2.19 | 1.98 | 2.03 | 00:00:00 | 2011-08-12 | 56,000 | 2.03 | 2.09 | 1.99 | 2.04 | 00:00:00 | 2011-08-15 | 33,100 | 2.00 | 2.08 | 2.00 | 2.06 | 00:00:00 | 2011-08-16 | 89,800 | 2.02 | 2.03 | 1.96 | 2.03 | 00:00:00 | 2011-08-17 | 37,100 | 2.03 | 2.03 | 1.97 | 2.01 | 00:00:00 | 2011-08-18 | 44,800 | 1.98 | 1.99 | 1.95 | 1.98 | 00:00:00 | 2011-08-19 | 115,300 | 2.00 | 2.08 | 2.00 | 2.08 | 00:00:00 | 2011-08-22 | 280,800 | 2.11 | 2.26 | 2.11 | 2.20 | 00:00:00 | 2011-08-23 | 146,500 | 2.14 | 2.21 | 2.12 | 2.13 | 00:00:00 | 2011-08-24 | 65,700 | 2.08 | 2.11 | 1.96 | 2.01 | 00:00:00 | 2011-08-25 | 121,000 | 2.02 | 2.07 | 1.92 | 2.02 | 00:00:00 | 2011-08-26 | 46,300 | 2.08 | 2.10 | 2.02 | 2.10 | 00:00:00 | 2011-08-29 | 93,400 | 2.10 | 2.10 | 1.97 | 2.06 | 00:00:00 | 2011-08-30 | 113,900 | 2.08 | 2.13 | 2.05 | 2.10 | 00:00:00 | 2011-08-31 | 112,900 | 2.12 | 2.18 | 2.11 | 2.15 | 00:00:00 | 2011-09-01 | 72,300 | 2.14 | 2.16 | 2.12 | 2.15 | 00:00:00 | 2011-09-02 | 142,700 | 2.18 | 2.25 | 2.17 | 2.24 | 00:00:00 | 2011-09-06 | 124,400 | 2.29 | 2.35 | 2.20 | 2.23 | 00:00:00 | 2011-09-07 | 62,300 | 2.20 | 2.20 | 2.13 | 2.20 | 00:00:00 | 2011-09-08 | 146,800 | 2.25 | 2.31 | 2.21 | 2.26 | 00:00:00 | 2011-09-09 | 98,600 | 2.27 | 2.29 | 2.21 | 2.23 | 00:00:00 | 2011-09-12 | 136,500 | 2.20 | 2.24 | 2.16 | 2.21 | 00:00:00 | 2011-09-13 | 96,800 | 2.26 | 2.26 | 2.22 | 2.24 | 00:00:00 | 2011-09-14 | 127,900 | 2.24 | 2.29 | 2.23 | 2.26 | 00:00:00 | 2011-09-15 | 112,600 | 2.24 | 2.29 | 2.17 | 2.19 | 00:00:00 | 2011-09-16 | 76,200 | 2.17 | 2.25 | 2.16 | 2.24 | 00:00:00 | 2011-09-19 | 40,900 | 2.18 | 2.22 | 2.08 | 2.12 | 00:00:00 | 2011-09-20 | 78,000 | 2.08 | 2.16 | 2.08 | 2.11 | 00:00:00 | 2011-09-21 | 72,100 | 2.15 | 2.15 | 2.08 | 2.08 | 00:00:00 | 2011-09-22 | 295,000 | 2.00 | 2.00 | 1.88 | 1.91 | 00:00:00 | 2011-09-23 | 268,200 | 1.79 | 1.83 | 1.75 | 1.77 | 00:00:00 | 2011-09-26 | 512,400 | 1.66 | 1.70 | 1.55 | 1.69 | 00:00:00 | 2011-09-27 | 340,200 | 1.74 | 1.82 | 1.67 | 1.82 | 00:00:00 | 2011-09-28 | 209,200 | 1.80 | 1.80 | 1.58 | 1.58 | 00:00:00 | 2011-09-29 | 89,400 | 1.60 | 1.65 | 1.57 | 1.59 | 00:00:00 | 2011-09-30 | 130,000 | 1.58 | 1.65 | 1.56 | 1.57 | 00:00:00 | 2011-10-03 | 77,100 | 1.64 | 1.65 | 1.51 | 1.51 | 00:00:00 | 2011-10-04 | 341,900 | 1.49 | 1.49 | 1.27 | 1.36 | 00:00:00 | 2011-10-05 | 151,000 | 1.36 | 1.56 | 1.30 | 1.52 | 00:00:00 | 2011-10-06 | 102,600 | 1.64 | 1.70 | 1.60 | 1.66 | 00:00:00 | 2011-10-07 | 71,000 | 1.72 | 1.72 | 1.54 | 1.55 | 00:00:00 | 2011-10-11 | 120,000 | 1.57 | 1.76 | 1.57 | 1.76 | 00:00:00 | 2011-10-12 | 33,000 | 1.75 | 1.79 | 1.73 | 1.79 | 00:00:00 | 2011-10-13 | 32,000 | 1.73 | 1.73 | 1.66 | 1.71 | 00:00:00 | 2011-10-14 | 50,800 | 1.66 | 1.79 | 1.66 | 1.79 | 00:00:00 | 2011-10-17 | 150,100 | 1.76 | 1.78 | 1.72 | 1.72 | 00:00:00 | 2011-10-18 | 41,100 | 1.67 | 1.75 | 1.66 | 1.74 | 00:00:00 | 2011-10-19 | 68,900 | 1.74 | 1.75 | 1.60 | 1.64 | 00:00:00 | 2011-10-20 | 122,500 | 1.60 | 1.63 | 1.50 | 1.62 | 00:00:00 | 2011-10-21 | 20,000 | 1.64 | 1.67 | 1.61 | 1.61 | 00:00:00 | 2011-10-24 | 115,300 | 1.63 | 1.73 | 1.63 | 1.68 | 00:00:00 | 2011-10-25 | 151,900 | 1.71 | 1.87 | 1.71 | 1.85 | 00:00:00 | 2011-10-26 | 130,600 | 1.87 | 2.00 | 1.85 | 1.92 | 00:00:00 | 2011-10-27 | 119,000 | 2.01 | 2.07 | 1.93 | 1.96 | 00:00:00 | 2011-10-28 | 82,200 | 1.96 | 2.03 | 1.83 | 1.88 | 00:00:00 | 2011-10-31 | 197,000 | 1.88 | 2.05 | 1.88 | 2.05 | 00:00:00 | 2011-11-01 | 144,500 | 1.95 | 2.01 | 1.84 | 1.97 | 00:00:00 | 2011-11-02 | 60,600 | 2.04 | 2.05 | 1.99 | 2.00 | 00:00:00 | 2011-11-03 | 54,200 | 2.03 | 2.04 | 1.97 | 2.03 | 00:00:00 | 2011-11-04 | 19,300 | 2.00 | 2.00 | 1.94 | 2.00 | 00:00:00 | 2011-11-07 | 151,400 | 2.04 | 2.07 | 2.00 | 2.04 | 00:00:00 | 2011-11-08 | 106,700 | 2.06 | 2.09 | 1.98 | 2.09 | 00:00:00 | 2011-11-09 | 73,600 | 2.08 | 2.08 | 1.97 | 2.02 | 00:00:00 | 2011-11-10 | 125,500 | 2.03 | 2.03 | 1.84 | 2.02 | 00:00:00 | 2011-11-11 | 59,800 | 1.98 | 2.05 | 1.98 | 2.03 | 00:00:00 | 2011-11-14 | 17,300 | 1.96 | 1.99 | 1.93 | 1.98 | 00:00:00 | 2011-11-15 | 26,500 | 1.93 | 1.99 | 1.93 | 1.99 | 00:00:00 | 2011-11-16 | 38,000 | 1.96 | 1.98 | 1.88 | 1.92 | 00:00:00 | 2011-11-17 | 84,300 | 1.86 | 1.86 | 1.78 | 1.82 | 00:00:00 | 2011-11-18 | 32,000 | 1.86 | 1.86 | 1.79 | 1.80 | 00:00:00 | 2011-11-21 | 80,600 | 1.72 | 1.73 | 1.60 | 1.70 | 00:00:00 | 2011-11-22 | 80,000 | 1.70 | 1.78 | 1.68 | 1.78 | 00:00:00 | 2011-11-23 | 83,900 | 1.74 | 1.75 | 1.67 | 1.71 | 00:00:00 | 2011-11-24 | 13,000 | 1.71 | 1.75 | 1.71 | 1.71 | 00:00:00 | 2011-11-25 | 17,800 | 1.71 | 1.72 | 1.70 | 1.70 | 00:00:00 | 2011-11-28 | 104,200 | 1.73 | 1.76 | 1.70 | 1.70 | 00:00:00 | 2011-11-29 | 48,000 | 1.70 | 1.73 | 1.63 | 1.70 | 00:00:00 | 2011-11-30 | 85,600 | 1.71 | 1.78 | 1.69 | 1.76 | 00:00:00 | 2011-12-01 | 45,100 | 1.72 | 1.76 | 1.72 | 1.75 | 00:00:00 | 2011-12-02 | 42,700 | 1.77 | 1.77 | 1.71 | 1.74 | 00:00:00 | 2011-12-05 | 69,300 | 1.71 | 1.76 | 1.68 | 1.68 | 00:00:00 | 2011-12-06 | 90,700 | 1.71 | 1.75 | 1.70 | 1.73 | 00:00:00 | 2011-12-07 | 33,100 | 1.73 | 1.76 | 1.73 | 1.75 | 00:00:00 | 2011-12-08 | 91,400 | 1.75 | 1.75 | 1.73 | 1.73 | 00:00:00 | 2011-12-09 | 159,200 | 1.72 | 1.77 | 1.67 | 1.77 | 00:00:00 | 2011-12-12 | 160,000 | 1.67 | 1.71 | 1.60 | 1.62 | 00:00:00 | 2011-12-13 | 125,000 | 1.62 | 1.66 | 1.54 | 1.55 | 00:00:00 | 2011-12-14 | 332,600 | 1.50 | 1.50 | 1.35 | 1.42 | 00:00:00 | 2011-12-15 | 126,700 | 1.45 | 1.47 | 1.39 | 1.39 | 00:00:00 | 2011-12-16 | 95,400 | 1.47 | 1.48 | 1.43 | 1.46 | 00:00:00 | 2011-12-19 | 245,000 | 1.44 | 1.45 | 1.33 | 1.35 | 00:00:00 | 2011-12-20 | 222,100 | 1.37 | 1.41 | 1.35 | 1.38 | 00:00:00 | 2011-12-21 | 91,000 | 1.41 | 1.43 | 1.36 | 1.38 | 00:00:00 | 2011-12-22 | 102,000 | 1.39 | 1.39 | 1.32 | 1.34 | 00:00:00 | 2011-12-23 | 156,300 | 1.36 | 1.37 | 1.32 | 1.35 | 00:00:00 | 2011-12-28 | 178,700 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | 2011-12-29 | 257,000 | 1.30 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2011-12-30 | 485,500 | 1.33 | 1.35 | 1.26 | 1.29 | 00:00:00 | 2012-01-03 | 211,800 | 1.35 | 1.39 | 1.31 | 1.36 | 00:00:00 | 2012-01-04 | 147,200 | 1.40 | 1.44 | 1.36 | 1.38 | 00:00:00 | 2012-01-05 | 115,000 | 1.40 | 1.44 | 1.38 | 1.44 | 00:00:00 | 2012-01-06 | 59,800 | 1.42 | 1.48 | 1.41 | 1.45 | 00:00:00 | 2012-01-09 | 102,800 | 1.50 | 1.51 | 1.44 | 1.45 | 00:00:00 | 2012-01-10 | 109,400 | 1.50 | 1.52 | 1.48 | 1.48 | 00:00:00 | 2012-01-11 | 81,000 | 1.53 | 1.53 | 1.49 | 1.50 | 00:00:00 | 2012-01-12 | 111,400 | 1.51 | 1.51 | 1.45 | 1.48 | 00:00:00 | 2012-01-13 | 72,100 | 1.48 | 1.48 | 1.44 | 1.48 | 00:00:00 | 2012-01-16 | 31,300 | 1.45 | 1.49 | 1.42 | 1.48 | 00:00:00 | 2012-01-17 | 69,100 | 1.47 | 1.48 | 1.44 | 1.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|