|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-08-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-23 | 5,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-28 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-08-29 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-03 | 1,400 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-11 | 2,300 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-09-17 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-02 | 36,500 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2002-10-15 | 2,500 | 0.14 | 0.14 | 0.10 | 0.10 | 00:00:00 | | 2002-10-31 | 2,300 | 0.10 | 0.10 | 0.07 | 0.07 | 00:00:00 | | 2002-11-15 | 19,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2002-11-27 | 1,900 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-11-28 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-02 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2002-12-05 | 2,500 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-09 | 1,100 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2002-12-10 | 20,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2002-12-19 | 2,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2002-12-30 | 2,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-01-07 | 1,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-01-10 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2003-01-17 | 6,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-01-23 | 1,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-02-05 | 5,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2003-03-14 | 800 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2003-04-03 | 20,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2003-05-06 | 2,000 | 0.04 | 0.07 | 0.04 | 0.07 | 00:00:00 | | 2003-06-25 | 1,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-11 | 9,600 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2003-07-21 | 500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2003-07-22 | 1,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-07-24 | 2,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2003-08-28 | 5,000 | 0.08 | 0.10 | 0.08 | 0.10 | 00:00:00 | | 2003-09-05 | 1,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-01 | 9,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-08 | 15,500 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2003-10-15 | 500 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-16 | 700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2003-10-17 | 600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2003-10-21 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2003-10-22 | 7,600 | 0.14 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2003-10-27 | 600 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2003-10-31 | 31,500 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2003-11-04 | 500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2003-11-11 | 15,800 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2003-11-18 | 800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2003-11-26 | 22,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2003-11-27 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2003-12-08 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-12-22 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2003-12-29 | 1,700 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-01-02 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-01-26 | 500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-01-28 | 700 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-01-29 | 38,400 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2004-01-30 | 7,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-04 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-05 | 15,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-02-06 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-09 | 9,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-10 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-11 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-12 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-13 | 20,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2004-02-17 | 10,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-02-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-02-23 | 11,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2004-02-25 | 20,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-02-26 | 1,100 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-03-02 | 13,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-03-03 | 20,400 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2004-03-08 | 9,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-03-09 | 16,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-03-12 | 12,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-03-16 | 51,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2004-03-26 | 18,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2004-04-05 | 22,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2004-04-19 | 14,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-22 | 5,200 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-27 | 9,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-04-29 | 29,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2004-05-06 | 20,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-05-07 | 4,700 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-11 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-05-18 | 4,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-05-25 | 20,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2004-06-04 | 20,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-06-07 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-06-11 | 800 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2004-06-15 | 18,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2004-06-16 | 54,800 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2004-06-23 | 5,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-06-25 | 600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-07 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-07-12 | 17,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-07-13 | 9,800 | 0.16 | 0.20 | 0.16 | 0.20 | 00:00:00 | | 2004-07-26 | 25,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-07-27 | 4,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-06 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-08-16 | 15,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2004-08-17 | 20,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-18 | 25,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-08-19 | 10,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-08-20 | 50,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-08-23 | 30,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2004-08-24 | 30,000 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2004-08-25 | 30,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-26 | 40,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-08-31 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2004-09-02 | 169,000 | 0.18 | 0.22 | 0.18 | 0.22 | 00:00:00 | | 2004-09-03 | 10,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2004-09-07 | 45,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2004-09-08 | 26,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-09-09 | 5,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2004-09-10 | 10,000 | 0.23 | 0.23 | 0.19 | 0.19 | 00:00:00 | | 2004-09-13 | 33,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2004-09-14 | 139,300 | 0.24 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2004-09-15 | 35,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2004-09-16 | 60,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2004-09-17 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-09-20 | 22,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
