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
2012-12-31	48,300	1.15	1.16	1.13	1.14	00:00:00
2013-01-02	46,000	1.16	1.20	1.16	1.19	00:00:00
2013-01-03	31,400	1.18	1.20	1.14	1.17	00:00:00
2013-01-04	37,800	1.13	1.17	1.10	1.17	00:00:00
2013-01-07	37,200	1.15	1.16	1.12	1.12	00:00:00
2013-01-08	40,000	1.12	1.14	1.10	1.12	00:00:00
2013-01-09	50,700	1.12	1.12	1.09	1.10	00:00:00
2013-01-10	119,800	1.10	1.15	1.10	1.13	00:00:00
2013-01-11	15,300	1.16	1.16	1.13	1.14	00:00:00
2013-01-14	175,300	1.17	1.19	1.13	1.15	00:00:00
2013-01-15	168,100	1.17	1.20	1.15	1.16	00:00:00
2013-01-16	63,800	1.17	1.18	1.16	1.16	00:00:00
2013-01-17	68,500	1.17	1.18	1.15	1.18	00:00:00
2013-01-18	58,600	1.18	1.18	1.14	1.14	00:00:00
2013-01-21	94,000	1.17	1.22	1.16	1.22	00:00:00
2013-01-22	102,200	1.20	1.20	1.17	1.18	00:00:00
2013-01-23	31,900	1.19	1.20	1.18	1.19	00:00:00
2013-01-28	36,800	1.13	1.14	1.12	1.12	00:00:00
2013-02-06	17,100	1.17	1.17	1.14	1.15	00:00:00
2013-02-07	30,100	1.14	1.15	1.13	1.13	00:00:00
2013-02-15	147,400	1.10	1.10	1.02	1.07	00:00:00
2013-02-20	106,100	1.00	1.03	0.96	0.97	00:00:00
2013-02-21	68,300	0.97	1.03	0.97	1.01	00:00:00
2013-02-22	55,700	1.00	1.02	0.98	0.98	00:00:00
2013-03-04	89,400	1.00	1.07	0.98	0.99	00:00:00
2013-03-05	41,400	1.04	1.04	0.98	0.98	00:00:00
2013-03-11	14,700	1.00	1.02	1.00	1.02	00:00:00
2013-03-12	78,300	1.03	1.06	1.02	1.04	00:00:00
2013-03-13	71,200	1.05	1.05	1.01	1.04	00:00:00
2013-03-15	45,600	1.01	1.03	1.01	1.01	00:00:00
2013-03-18	31,700	1.01	1.01	0.99	0.99	00:00:00
2013-03-19	45,500	1.01	1.01	1.00	1.00	00:00:00
2013-03-20	13,100	1.01	1.01	0.99	1.01	00:00:00
2013-03-21	39,500	1.02	1.03	1.02	1.03	00:00:00
2013-03-22	31,200	1.03	1.03	1.00	1.00	00:00:00
2013-03-25	27,100	1.00	1.00	0.98	1.00	00:00:00
2013-03-26	32,100	1.00	1.00	0.97	0.98	00:00:00
2013-03-27	15,300	0.99	0.99	0.97	0.97	00:00:00
2013-04-01	17,800	0.97	0.98	0.96	0.98	00:00:00
2013-04-03	143,000	0.92	0.95	0.84	0.85	00:00:00
2013-04-04	101,800	0.85	0.87	0.83	0.85	00:00:00
2013-04-09	102,000	0.88	0.95	0.88	0.91	00:00:00
2013-04-10	38,300	0.92	0.94	0.86	0.86	00:00:00
2013-04-11	15,600	0.90	0.91	0.88	0.88	00:00:00
2013-04-12	175,100	0.90	0.90	0.81	0.82	00:00:00
2013-04-15	239,700	0.77	0.77	0.66	0.75	00:00:00
2013-04-16	84,200	0.74	0.78	0.67	0.69	00:00:00
2013-04-17	202,600	0.71	0.71	0.65	0.65	00:00:00
2013-04-18	118,200	0.62	0.68	0.62	0.65	00:00:00
2013-04-19	109,500	0.67	0.69	0.65	0.67	00:00:00
2013-04-26	63,000	0.73	0.73	0.64	0.64	00:00:00
2013-04-29	49,300	0.69	0.70	0.67	0.67	00:00:00
2013-05-03	27,000	0.70	0.71	0.68	0.69	00:00:00
2013-05-06	42,600	0.70	0.70	0.66	0.67	00:00:00
2013-05-07	31,400	0.67	0.68	0.66	0.68	00:00:00
2013-05-08	20,800	0.65	0.70	0.64	0.64	00:00:00
2013-05-09	23,600	0.67	0.69	0.65	0.66	00:00:00
2013-05-10	64,300	0.66	0.66	0.62	0.66	00:00:00
2013-05-21	81,000	0.55	0.59	0.54	0.54	00:00:00
2013-05-27	22,700	0.58	0.58	0.56	0.56	00:00:00
2013-05-28	58,300	0.56	0.56	0.52	0.52	00:00:00
2013-05-29	89,900	0.52	0.55	0.52	0.54	00:00:00
2013-05-30	158,300	0.55	0.58	0.55	0.56	00:00:00
2013-05-31	130,400	0.58	0.59	0.56	0.57	00:00:00
2013-06-03	87,900	0.58	0.63	0.58	0.61	00:00:00
2013-06-06	48,500	0.59	0.64	0.59	0.63	00:00:00
2013-06-07	28,400	0.65	0.65	0.59	0.65	00:00:00
2013-06-18	43,300	0.66	0.67	0.65	0.66	00:00:00
2013-06-19	36,100	0.66	0.68	0.63	0.63	00:00:00
2013-06-20	226,000	0.61	0.62	0.60	0.62	00:00:00
2013-06-21	38,700	0.62	0.69	0.60	0.69	00:00:00
2013-07-03	34,600	0.69	0.69	0.64	0.65	00:00:00
2013-07-04	12,400	0.67	0.68	0.62	0.64	00:00:00
2013-07-16	48,200	0.78	0.80	0.74	0.80	00:00:00
2013-07-17	10,500	0.80	0.80	0.76	0.78	00:00:00
2013-07-18	8,100	0.77	0.78	0.76	0.76	00:00:00
2013-07-29	32,600	0.74	0.74	0.71	0.74	00:00:00
2013-08-19	28,900	0.89	0.89	0.83	0.86	00:00:00
2013-08-26	107,300	0.89	1.02	0.89	0.91	00:00:00
2013-09-06	40,200	0.84	0.86	0.81	0.82	00:00:00
2013-09-09	40,200	0.82	0.82	0.80	0.80	00:00:00
2013-09-12	81,200	0.70	0.71	0.68	0.70	00:00:00
2013-09-13	35,300	0.69	0.78	0.69	0.73	00:00:00
2013-09-16	198,700	0.72	0.85	0.69	0.81	00:00:00
2013-09-24	104,100	0.76	0.76	0.70	0.71	00:00:00
2013-09-25	50,000	0.73	0.75	0.70	0.75	00:00:00
2013-09-26	29,000	0.75	0.75	0.71	0.72	00:00:00
2013-09-27	29,200	0.73	0.73	0.71	0.72	00:00:00
2013-10-01	119,300	0.69	0.69	0.63	0.69	00:00:00
2013-10-02	27,300	0.69	0.71	0.68	0.70	00:00:00
2013-10-17	29,100	0.66	0.72	0.66	0.72	00:00:00
2013-10-18	2,700	0.67	0.68	0.67	0.68	00:00:00
2013-11-04	50,700	0.66	0.66	0.61	0.66	00:00:00
2013-11-05	40,500	0.63	0.65	0.61	0.62	00:00:00
2013-11-06	8,000	0.64	0.65	0.64	0.65	00:00:00
2013-11-07	18,500	0.64	0.65	0.62	0.62	00:00:00
2013-11-08	14,200	0.62	0.64	0.60	0.62	00:00:00
2013-11-12	71,100	0.57	0.59	0.55	0.58	00:00:00
2013-11-13	12,800	0.55	0.60	0.55	0.60	00:00:00
2013-11-14	38,600	0.58	0.61	0.58	0.58	00:00:00
2013-11-15	12,800	0.58	0.60	0.57	0.60	00:00:00
2013-11-19	41,800	0.56	0.59	0.55	0.56	00:00:00
2013-11-20	111,200	0.54	0.55	0.50	0.50	00:00:00
2013-11-25	24,200	0.48	0.51	0.48	0.51	00:00:00
2013-11-26	30,000	0.51	0.57	0.51	0.52	00:00:00
2013-11-29	25,900	0.54	0.56	0.52	0.53	00:00:00
2013-12-10	22,900	0.50	0.51	0.49	0.50	00:00:00
2013-12-11	64,100	0.50	0.52	0.50	0.50	00:00:00
2013-12-12	7,500	0.48	0.50	0.48	0.49	00:00:00
2013-12-13	13,300	0.48	0.50	0.46	0.50	00:00:00
2013-12-19	124,300	0.47	0.48	0.45	0.48	00:00:00
2013-12-20	22,600	0.47	0.49	0.47	0.48	00:00:00
2013-12-23	55,800	0.47	0.47	0.44	0.44	00:00:00
2013-12-24	39,900	0.45	0.47	0.44	0.46	00:00:00
2013-12-27	60,100	0.45	0.46	0.45	0.45	00:00:00
2013-12-30	80,900	0.45	0.47	0.45	0.46	00:00:00
2013-12-31	94,700	0.45	0.47	0.45	0.47	00:00:00
2014-01-03	29,900	0.52	0.57	0.52	0.54	00:00:00
2014-01-09	27,500	0.57	0.58	0.57	0.58	00:00:00
2014-01-10	34,700	0.59	0.60	0.55	0.55	00:00:00
2014-01-16	21,200	0.64	0.65	0.60	0.65	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 > >>