|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-01-16 | 21,200 | 0.64 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2014-01-17 | 64,400 | 0.68 | 0.72 | 0.68 | 0.69 | 00:00:00 | | 2014-01-20 | 54,300 | 0.72 | 0.74 | 0.72 | 0.73 | 00:00:00 | | 2014-01-23 | 46,000 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | | 2014-01-24 | 79,900 | 0.75 | 0.75 | 0.64 | 0.67 | 00:00:00 | | 2014-01-27 | 108,400 | 0.65 | 0.65 | 0.58 | 0.60 | 00:00:00 | | 2014-01-30 | 12,400 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2014-02-03 | 32,200 | 0.60 | 0.67 | 0.60 | 0.63 | 00:00:00 | | 2014-02-04 | 23,500 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2014-02-05 | 22,900 | 0.67 | 0.71 | 0.64 | 0.65 | 00:00:00 | | 2014-02-21 | 17,400 | 0.88 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2014-02-25 | 38,800 | 0.85 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2014-02-26 | 62,800 | 0.83 | 0.84 | 0.79 | 0.79 | 00:00:00 | | 2014-02-27 | 61,700 | 0.81 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2014-02-28 | 55,400 | 0.80 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2014-03-03 | 125,200 | 0.80 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2014-03-04 | 42,700 | 0.84 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2014-03-05 | 35,600 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2014-03-20 | 89,100 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2014-03-21 | 23,900 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2014-03-24 | 49,900 | 0.72 | 0.72 | 0.67 | 0.68 | 00:00:00 | | 2014-03-25 | 39,800 | 0.69 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2014-04-07 | 62,100 | 0.65 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2014-04-21 | 41,000 | 0.61 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2014-04-22 | 10,300 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2014-04-23 | 13,600 | 0.59 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2014-04-29 | 46,200 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2014-04-30 | 14,500 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2014-05-15 | 11,900 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2014-05-16 | 3,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2014-05-21 | 5,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2014-05-22 | 19,700 | 0.57 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2014-05-23 | 32,800 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2014-05-26 | 15,500 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2014-05-27 | 89,600 | 0.55 | 0.55 | 0.50 | 0.51 | 00:00:00 | | 2014-05-28 | 64,800 | 0.51 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2014-05-29 | 8,700 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2014-05-30 | 2,600 | 0.50 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2014-06-09 | 8,300 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2014-06-16 | 40,100 | 0.56 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2014-06-17 | 17,700 | 0.58 | 0.62 | 0.57 | 0.57 | 00:00:00 | | 2014-06-18 | 14,100 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2014-06-19 | 159,800 | 0.60 | 0.67 | 0.58 | 0.67 | 00:00:00 | | 2014-06-20 | 163,700 | 0.69 | 0.70 | 0.57 | 0.57 | 00:00:00 | | 2014-06-30 | 66,700 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2014-07-02 | 31,100 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2014-07-03 | 34,700 | 0.61 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2014-07-04 | 13,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-07-17 | 34,400 | 0.60 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2014-07-18 | 22,400 | 0.61 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2014-07-22 | 12,100 | 0.60 | 0.62 | 0.59 | 0.59 | 00:00:00 | | 2014-07-23 | 8,900 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2014-07-31 | 20,900 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2014-08-01 | 12,000 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2014-08-14 | 30,000 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2014-08-21 | 146,200 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2014-08-22 | 39,600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2014-09-08 | 123,200 | 0.41 | 0.41 | 0.36 | 0.36 | 00:00:00 | | 2014-09-09 | 49,600 | 0.38 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2014-09-10 | 57,400 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2014-09-11 | 28,300 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2014-09-12 | 20,200 | 0.41 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2014-10-02 | 45,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2014-10-03 | 28,900 | 0.35 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2014-10-09 | 20,200 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2014-10-10 | 6,200 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2014-10-14 | 65,900 | 0.35 | 0.37 | 0.31 | 0.33 | 00:00:00 | | 2014-10-27 | 17,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2014-11-04 | 20,200 | 0.28 | 0.29 | 0.24 | 0.28 | 00:00:00 | | 2014-11-05 | 70,200 | 0.25 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2014-11-06 | 21,500 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2014-11-07 | 78,600 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2014-11-10 | 60,100 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2014-11-12 | 24,500 | 0.28 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2014-11-13 | 48,500 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2014-11-14 | 86,400 | 0.28 | 0.35 | 0.26 | 0.32 | 00:00:00 | | 2014-11-20 | 5,000 | 0.31 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2014-11-21 | 46,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2014-11-24 | 12,500 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2014-11-26 | 72,400 | 0.32 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2014-11-27 | 26,400 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2014-12-05 | 19,200 | 0.27 | 0.30 | 0.25 | 0.26 | 00:00:00 | | 2014-12-08 | 60,700 | 0.25 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2014-12-09 | 104,800 | 0.25 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2014-12-10 | 92,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-12-18 | 16,900 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2014-12-19 | 43,200 | 0.23 | 0.28 | 0.23 | 0.27 | 00:00:00 | | 2014-12-22 | 48,800 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-23 | 260,800 | 0.24 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2014-12-24 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-12-29 | 81,200 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-01-05 | 32,900 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-01-12 | 119,600 | 0.23 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2015-01-13 | 279,700 | 0.24 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2015-01-14 | 54,800 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2015-01-15 | 89,200 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-01-16 | 181,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-01-20 | 204,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2015-01-21 | 190,700 | 0.26 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-01-22 | 74,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-01-23 | 62,600 | 0.27 | 0.27 | 0.23 | 0.25 | 00:00:00 | | 2015-01-26 | 96,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2015-01-30 | 33,700 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-02-02 | 49,800 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2015-02-03 | 41,200 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-02-04 | 13,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-02-05 | 25,600 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-02-06 | 104,000 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-02-09 | 29,400 | 0.21 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-02-10 | 11,200 | 0.22 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-02-11 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-02-16 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-02-17 | 25,000 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-02-18 | 17,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-02-19 | 36,800 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-02-20 | 71,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-02-26 | 18,600 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-02-27 | 30,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-03-16 | 131,500 | 0.19 | 0.19 | 0.15 | 0.18 | 00:00:00 | | 2015-03-17 | 120,800 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2015-03-18 | 36,800 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
