|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-03-18 | 36,800 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-03-19 | 17,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-03-20 | 63,600 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2015-03-23 | 45,100 | 0.20 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-03-24 | 21,200 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2015-03-25 | 52,700 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-03-30 | 6,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-04-02 | 21,300 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-03 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-04-06 | 39,700 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-04-07 | 48,700 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-04-08 | 100,200 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-04-09 | 18,700 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-04-10 | 10,100 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-04-13 | 9,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-04-16 | 18,800 | 0.23 | 0.23 | 0.19 | 0.20 | 00:00:00 | | 2015-04-17 | 8,200 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2015-04-20 | 28,800 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-04-21 | 20,500 | 0.21 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2015-04-22 | 5,600 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-05-05 | 7,100 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-05-06 | 18,500 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-05-19 | 17,600 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2015-05-20 | 29,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2015-05-21 | 13,200 | 0.24 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2015-06-04 | 4,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-06-05 | 20,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2015-06-22 | 32,500 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2015-07-16 | 6,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-17 | 2,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-07-24 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-07-28 | 25,500 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-07-29 | 15,500 | 0.15 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2015-07-30 | 16,000 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-07-31 | 4,200 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-08-04 | 23,700 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-08-07 | 31,800 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-08-12 | 62,900 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-08-13 | 40,300 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-08-18 | 19,300 | 0.18 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2015-08-19 | 46,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-08-24 | 76,000 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2015-08-25 | 10,600 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-08-26 | 15,000 | 0.20 | 0.20 | 0.17 | 0.17 | 00:00:00 | | 2015-08-27 | 94,800 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-09-01 | 21,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-09-02 | 11,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-09-09 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-09-10 | 43,600 | 0.18 | 0.18 | 0.15 | 0.17 | 00:00:00 | | 2015-09-14 | 18,900 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2015-09-15 | 38,400 | 0.15 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2015-09-16 | 62,600 | 0.14 | 0.17 | 0.14 | 0.17 | 00:00:00 | | 2015-10-05 | 41,400 | 0.16 | 0.17 | 0.15 | 0.16 | 00:00:00 | | 2015-10-09 | 529,600 | 0.17 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2015-10-14 | 77,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-10-15 | 107,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-10-16 | 308,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-10-22 | 28,600 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2015-10-23 | 149,400 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-10-29 | 30,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-10-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-11-05 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-11-06 | 11,900 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-11-09 | 25,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2015-11-12 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-11-13 | 10,300 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-11-17 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-11-18 | 19,800 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2015-11-19 | 38,300 | 0.14 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-11-24 | 38,500 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2015-11-25 | 20,800 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2015-12-01 | 11,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-12-02 | 13,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2015-12-07 | 62,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2015-12-14 | 172,700 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2015-12-15 | 45,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-12-16 | 89,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-12-24 | 35,500 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2015-12-29 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2016-01-04 | 93,900 | 0.13 | 0.14 | 0.12 | 0.13 | 00:00:00 | | 2016-01-18 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2016-01-19 | 47,600 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-01-20 | 82,500 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2016-01-25 | 70,500 | 0.13 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2016-01-26 | 262,500 | 0.11 | 0.13 | 0.11 | 0.13 | 00:00:00 | | 2016-01-27 | 130,600 | 0.13 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-01-28 | 51,200 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-01-29 | 46,900 | 0.14 | 0.14 | 0.13 | 0.14 | 00:00:00 | | 2016-02-01 | 80,100 | 0.13 | 0.14 | 0.13 | 0.13 | 00:00:00 | | 2016-02-08 | 811,300 | 0.16 | 0.30 | 0.16 | 0.22 | 00:00:00 | | 2016-02-17 | 118,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2016-02-18 | 303,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-02-19 | 140,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-02-23 | 210,300 | 0.26 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2016-02-24 | 115,700 | 0.27 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2016-02-25 | 47,600 | 0.26 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2016-03-02 | 28,100 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2016-03-03 | 194,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2016-03-04 | 511,600 | 0.26 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2016-03-10 | 157,700 | 0.28 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2016-03-11 | 348,800 | 0.30 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2016-03-17 | 213,100 | 0.35 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-03-18 | 79,100 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2016-03-21 | 179,000 | 0.33 | 0.38 | 0.33 | 0.37 | 00:00:00 | | 2016-03-22 | 306,900 | 0.40 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2016-03-23 | 537,700 | 0.40 | 0.40 | 0.30 | 0.39 | 00:00:00 | | 2016-03-29 | 116,000 | 0.39 | 0.41 | 0.35 | 0.40 | 00:00:00 | | 2016-03-30 | 175,100 | 0.42 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2016-04-05 | 107,500 | 0.40 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2016-04-06 | 56,300 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2016-04-11 | 458,600 | 0.47 | 0.48 | 0.43 | 0.47 | 00:00:00 | | 2016-04-14 | 543,700 | 0.50 | 0.55 | 0.49 | 0.49 | 00:00:00 | | 2016-04-15 | 213,100 | 0.53 | 0.57 | 0.50 | 0.54 | 00:00:00 | | 2016-04-19 | 378,500 | 0.65 | 0.71 | 0.64 | 0.67 | 00:00:00 | | 2016-04-20 | 768,900 | 0.70 | 0.75 | 0.61 | 0.62 | 00:00:00 | | 2016-04-21 | 317,300 | 0.71 | 0.71 | 0.65 | 0.70 | 00:00:00 | | 2016-04-22 | 572,000 | 0.71 | 0.73 | 0.61 | 0.66 | 00:00:00 | | 2016-04-26 | 233,500 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2016-04-27 | 309,200 | 0.69 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2016-04-28 | 308,900 | 0.74 | 0.75 | 0.69 | 0.73 | 00:00:00 | | 2016-04-29 | 457,000 | 0.74 | 0.80 | 0.73 | 0.77 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
