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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-01-17	69,100	1.47	1.48	1.44	1.46	00:00:00
2012-01-18	31,300	1.43	1.48	1.43	1.48	00:00:00
2012-01-19	86,500	1.48	1.49	1.40	1.43	00:00:00
2012-01-20	113,900	1.44	1.55	1.44	1.50	00:00:00
2012-01-23	105,600	1.55	1.65	1.55	1.62	00:00:00
2012-01-24	113,000	1.60	1.66	1.60	1.61	00:00:00
2012-01-25	138,500	1.60	1.70	1.57	1.70	00:00:00
2012-01-26	168,900	1.74	1.82	1.72	1.74	00:00:00
2012-01-27	116,000	1.77	1.84	1.73	1.73	00:00:00
2012-01-30	49,200	1.74	1.76	1.70	1.76	00:00:00
2012-01-31	70,600	1.80	1.84	1.75	1.78	00:00:00
2012-02-01	55,900	1.82	1.83	1.78	1.80	00:00:00
2012-02-02	77,600	1.82	1.83	1.75	1.80	00:00:00
2012-02-03	113,400	1.83	1.83	1.76	1.81	00:00:00
2012-02-06	55,600	1.82	1.82	1.78	1.78	00:00:00
2012-02-07	79,700	1.79	1.80	1.76	1.77	00:00:00
2012-02-08	188,800	1.77	1.77	1.65	1.68	00:00:00
2012-02-09	64,900	1.73	1.74	1.65	1.70	00:00:00
2012-02-10	54,900	1.66	1.68	1.63	1.63	00:00:00
2012-02-13	96,700	1.65	1.79	1.65	1.75	00:00:00
2012-02-14	38,100	1.75	1.75	1.70	1.75	00:00:00
2012-02-15	47,800	1.76	1.77	1.75	1.76	00:00:00
2012-02-16	51,300	1.76	1.78	1.74	1.75	00:00:00
2012-02-17	67,100	1.75	1.77	1.68	1.69	00:00:00
2012-02-21	56,200	1.75	1.78	1.74	1.76	00:00:00
2012-02-22	79,800	1.77	1.80	1.77	1.79	00:00:00
2012-02-23	222,400	1.80	1.94	1.80	1.91	00:00:00
2012-02-24	86,100	1.94	1.94	1.88	1.93	00:00:00
2012-02-27	67,500	1.93	1.95	1.88	1.93	00:00:00
2012-02-28	224,600	1.94	2.10	1.92	2.10	00:00:00
2012-02-29	314,400	2.11	2.18	1.95	1.97	00:00:00
2012-03-01	87,400	1.98	2.05	1.98	2.04	00:00:00
2012-03-02	234,400	2.01	2.05	1.95	2.05	00:00:00
2012-03-05	147,000	2.04	2.04	1.92	1.96	00:00:00
2012-03-06	241,600	1.91	1.91	1.72	1.80	00:00:00
2012-03-07	79,800	1.82	1.93	1.81	1.88	00:00:00
2012-03-08	53,300	1.90	1.94	1.87	1.88	00:00:00
2012-03-09	55,200	1.93	1.93	1.86	1.90	00:00:00
2012-03-12	25,600	1.90	1.90	1.78	1.88	00:00:00
2012-03-13	17,600	1.89	1.91	1.87	1.87	00:00:00
2012-03-14	100,000	1.83	1.83	1.75	1.75	00:00:00
2012-03-15	33,400	1.77	1.85	1.77	1.80	00:00:00
2012-03-16	27,700	1.85	1.86	1.82	1.85	00:00:00
2012-03-19	39,100	1.84	1.84	1.78	1.79	00:00:00
2012-03-20	89,900	1.78	1.78	1.70	1.70	00:00:00
2012-03-21	74,300	1.75	1.78	1.70	1.70	00:00:00
2012-03-22	55,000	1.66	1.72	1.60	1.61	00:00:00
2012-03-23	67,700	1.60	1.79	1.60	1.65	00:00:00
2012-03-26	68,700	1.69	1.73	1.66	1.73	00:00:00
2012-03-27	48,000	1.75	1.75	1.68	1.69	00:00:00
2012-03-28	37,200	1.70	1.73	1.67	1.70	00:00:00
2012-03-29	41,800	1.68	1.70	1.64	1.68	00:00:00
2012-03-30	45,000	1.82	1.82	1.68	1.70	00:00:00
2012-04-02	99,100	1.74	1.76	1.67	1.67	00:00:00
2012-04-03	184,900	1.72	1.72	1.49	1.66	00:00:00
2012-04-04	127,800	1.57	1.68	1.53	1.64	00:00:00
2012-04-05	55,000	1.58	1.64	1.52	1.53	00:00:00
2012-04-09	55,000	1.53	1.54	1.46	1.48	00:00:00
2012-04-10	128,400	1.52	1.52	1.41	1.49	00:00:00
2012-04-11	46,600	1.49	1.51	1.42	1.42	00:00:00
2012-04-12	84,500	1.48	1.64	1.43	1.56	00:00:00
2012-04-13	43,700	1.60	1.62	1.50	1.51	00:00:00
2012-04-16	58,100	1.52	1.53	1.43	1.43	00:00:00
2012-04-17	113,500	1.42	1.54	1.42	1.44	00:00:00
2012-04-18	43,200	1.45	1.48	1.45	1.47	00:00:00
2012-04-19	105,000	1.47	1.60	1.47	1.48	00:00:00
2012-04-20	26,900	1.50	1.52	1.49	1.50	00:00:00
2012-04-23	132,800	1.50	1.50	1.41	1.45	00:00:00
2012-04-24	92,900	1.45	1.48	1.43	1.44	00:00:00
2012-04-25	232,300	1.44	1.44	1.41	1.42	00:00:00
2012-04-26	275,700	1.41	1.44	1.38	1.39	00:00:00
2012-04-27	90,000	1.39	1.43	1.39	1.43	00:00:00
2012-04-30	274,600	1.44	1.45	1.37	1.45	00:00:00
2012-05-01	233,700	1.45	1.45	1.37	1.40	00:00:00
2012-05-02	90,700	1.40	1.42	1.37	1.38	00:00:00
2012-05-03	101,000	1.38	1.42	1.36	1.40	00:00:00
2012-05-04	75,700	1.39	1.39	1.36	1.38	00:00:00
2012-05-07	74,900	1.38	1.39	1.36	1.36	00:00:00
2012-05-08	139,100	1.36	1.39	1.32	1.35	00:00:00
2012-05-09	111,600	1.34	1.43	1.34	1.43	00:00:00
2012-05-10	49,700	1.39	1.46	1.39	1.42	00:00:00
2012-05-11	80,700	1.38	1.40	1.34	1.34	00:00:00
2012-05-14	131,500	1.34	1.34	1.30	1.31	00:00:00
2012-05-15	162,000	1.30	1.32	1.21	1.25	00:00:00
2012-05-16	133,000	1.25	1.32	1.20	1.20	00:00:00
2012-05-17	118,800	1.22	1.38	1.22	1.34	00:00:00
2012-05-18	129,500	1.36	1.43	1.33	1.33	00:00:00
2012-05-22	27,900	1.36	1.38	1.35	1.38	00:00:00
2012-05-23	57,000	1.34	1.42	1.33	1.42	00:00:00
2012-05-24	30,400	1.45	1.49	1.42	1.42	00:00:00
2012-05-25	20,000	1.42	1.48	1.38	1.43	00:00:00
2012-05-28	5,300	1.32	1.38	1.32	1.38	00:00:00
2012-05-29	107,000	1.41	1.43	1.25	1.25	00:00:00
2012-05-30	129,300	1.25	1.30	1.20	1.29	00:00:00
2012-05-31	15,100	1.25	1.27	1.25	1.27	00:00:00
2012-06-01	145,600	1.25	1.36	1.25	1.30	00:00:00
2012-06-04	49,100	1.31	1.34	1.27	1.30	00:00:00
2012-06-05	73,700	1.31	1.33	1.27	1.33	00:00:00
2012-06-06	205,900	1.33	1.40	1.33	1.39	00:00:00
2012-06-07	55,400	1.39	1.40	1.27	1.32	00:00:00
2012-06-08	56,400	1.29	1.31	1.28	1.28	00:00:00
2012-06-11	124,200	1.23	1.27	1.22	1.23	00:00:00
2012-06-12	41,600	1.23	1.29	1.23	1.24	00:00:00
2012-06-13	44,000	1.28	1.29	1.26	1.26	00:00:00
2012-06-14	54,500	1.22	1.27	1.22	1.22	00:00:00
2012-06-15	60,900	1.24	1.25	1.19	1.19	00:00:00
2012-06-18	89,600	1.21	1.25	1.19	1.20	00:00:00
2012-06-19	85,700	1.19	1.24	1.17	1.24	00:00:00
2012-06-20	53,000	1.24	1.24	1.19	1.19	00:00:00
2012-06-21	110,100	1.19	1.19	1.10	1.15	00:00:00
2012-06-22	14,400	1.19	1.19	1.13	1.15	00:00:00
2012-06-25	34,700	1.14	1.14	1.07	1.10	00:00:00
2012-06-26	148,100	1.05	1.07	1.00	1.00	00:00:00
2012-06-27	127,600	1.00	1.05	1.00	1.01	00:00:00
2012-06-28	56,300	1.02	1.03	0.96	0.99	00:00:00
2012-06-29	80,500	1.12	1.12	1.03	1.04	00:00:00
2012-07-03	108,900	1.21	1.24	1.16	1.22	00:00:00
2012-07-04	22,800	1.26	1.26	1.22	1.23	00:00:00
2012-07-05	93,900	1.24	1.28	1.24	1.28	00:00:00
2012-07-06	40,400	1.24	1.30	1.22	1.23	00:00:00
2012-07-09	44,800	1.20	1.30	1.19	1.30	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 > >>