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 2024-05-06
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-04-29	457,000	0.74	0.80	0.73	0.77	00:00:00
2016-05-06	217,600	0.70	0.76	0.70	0.76	00:00:00
2016-05-17	151,900	0.72	0.75	0.70	0.75	00:00:00
2016-05-18	155,500	0.74	0.75	0.69	0.69	00:00:00
2016-05-19	170,700	0.67	0.70	0.65	0.69	00:00:00
2016-05-20	279,200	0.72	0.72	0.62	0.63	00:00:00
2016-05-27	39,800	0.63	0.63	0.59	0.59	00:00:00
2016-06-02	42,500	0.54	0.57	0.54	0.57	00:00:00
2016-06-03	213,000	0.64	0.69	0.60	0.67	00:00:00
2016-06-07	62,900	0.66	0.70	0.66	0.66	00:00:00
2016-06-08	163,300	0.71	0.73	0.69	0.70	00:00:00
2016-06-09	217,100	0.70	0.71	0.66	0.66	00:00:00
2016-06-10	164,100	0.68	0.72	0.67	0.67	00:00:00
2016-06-13	189,700	0.73	0.73	0.69	0.69	00:00:00
2016-06-14	130,400	0.69	0.71	0.67	0.69	00:00:00
2016-06-15	95,800	0.69	0.72	0.68	0.68	00:00:00
2016-06-16	199,700	0.71	0.74	0.68	0.68	00:00:00
2016-06-17	176,200	0.70	0.70	0.63	0.63	00:00:00
2016-06-21	83,500	0.65	0.66	0.64	0.64	00:00:00
2016-06-22	88,300	0.63	0.64	0.62	0.62	00:00:00
2016-07-04	495,900	0.85	1.02	0.85	0.98	00:00:00
2016-07-05	303,100	0.92	0.96	0.91	0.94	00:00:00
2016-07-06	268,900	1.02	1.02	0.95	0.96	00:00:00
2016-07-08	116,900	0.92	0.97	0.90	0.97	00:00:00
2016-07-12	276,000	1.04	1.09	0.96	0.96	00:00:00
2016-07-13	199,700	0.98	1.08	0.98	1.08	00:00:00
2016-07-14	108,600	1.02	1.04	1.00	1.01	00:00:00
2016-07-18	174,100	0.98	1.02	0.95	0.97	00:00:00
2016-07-19	93,800	1.00	1.02	0.99	1.01	00:00:00
2016-07-20	155,000	0.95	0.97	0.93	0.97	00:00:00
2016-07-28	99,800	1.00	1.01	0.99	1.00	00:00:00
2016-07-29	108,200	1.00	1.05	1.00	1.05	00:00:00
2016-08-02	316,400	1.10	1.24	1.06	1.24	00:00:00
2016-08-03	135,000	1.26	1.28	1.16	1.20	00:00:00
2016-08-04	175,500	1.24	1.24	1.10	1.10	00:00:00
2016-08-05	216,900	1.10	1.15	1.00	1.08	00:00:00
2016-08-08	158,700	1.08	1.17	1.08	1.11	00:00:00
2016-08-15	213,700	1.22	1.22	1.14	1.17	00:00:00
2016-08-16	145,000	1.19	1.19	1.13	1.15	00:00:00
2016-08-19	154,800	1.09	1.12	1.03	1.04	00:00:00
2016-08-22	127,000	1.02	1.02	0.98	1.02	00:00:00
2016-08-25	159,500	0.89	0.98	0.88	0.88	00:00:00
2016-08-26	473,600	0.90	0.92	0.84	0.86	00:00:00
2016-09-06	2,166,400	0.81	1.06	0.80	0.91	00:00:00
2016-09-07	136,500	0.92	0.95	0.86	0.91	00:00:00
2016-09-08	185,300	0.92	0.92	0.85	0.92	00:00:00
2016-09-13	100,600	0.88	0.88	0.83	0.84	00:00:00
2016-09-14	1,530,500	0.84	0.84	0.77	0.81	00:00:00
2016-09-22	253,600	0.82	0.86	0.80	0.81	00:00:00
2016-09-23	126,500	0.81	0.83	0.79	0.82	00:00:00
2016-09-27	1,209,900	0.76	0.77	0.68	0.73	00:00:00
2016-09-28	152,200	0.74	0.77	0.73	0.74	00:00:00
2016-09-29	57,700	0.77	0.79	0.73	0.73	00:00:00
2016-09-30	162,800	0.78	0.79	0.70	0.76	00:00:00
2016-10-06	195,500	0.62	0.65	0.58	0.65	00:00:00
2016-10-07	281,100	0.67	0.76	0.67	0.75	00:00:00
2016-10-12	66,200	0.73	0.73	0.70	0.72	00:00:00
2016-10-13	49,200	0.70	0.74	0.70	0.71	00:00:00
2016-10-14	24,300	0.71	0.72	0.71	0.72	00:00:00
2016-11-03	70,200	0.76	0.77	0.74	0.75	00:00:00
2016-11-04	110,500	0.77	0.77	0.73	0.75	00:00:00
2016-11-09	297,200	0.79	0.84	0.72	0.76	00:00:00
2016-11-10	112,100	0.74	0.74	0.72	0.72	00:00:00
2016-11-14	382,800	0.64	0.70	0.64	0.70	00:00:00
2016-11-16	66,400	0.69	0.72	0.69	0.70	00:00:00
2016-11-28	68,500	0.64	0.68	0.64	0.66	00:00:00
2016-11-29	35,700	0.66	0.67	0.64	0.67	00:00:00
2016-11-30	176,400	0.65	0.66	0.62	0.66	00:00:00
2016-12-06	44,700	0.68	0.70	0.66	0.66	00:00:00
2016-12-09	82,500	0.68	0.68	0.64	0.64	00:00:00
2016-12-19	136,100	0.58	0.59	0.55	0.57	00:00:00
2017-01-03	143,500	0.62	0.69	0.62	0.69	00:00:00
2017-01-04	40,000	0.68	0.69	0.66	0.66	00:00:00
2017-01-05	182,100	0.70	0.73	0.69	0.71	00:00:00
2017-01-06	193,100	0.70	0.71	0.69	0.71	00:00:00
2017-01-09	114,900	0.70	0.76	0.70	0.76	00:00:00
2017-01-16	42,200	0.69	0.72	0.69	0.72	00:00:00
2017-01-17	194,100	0.74	0.75	0.72	0.72	00:00:00
2017-02-01	31,600	0.73	0.73	0.68	0.70	00:00:00
2017-02-02	112,900	0.73	0.75	0.72	0.72	00:00:00
2017-02-08	358,300	0.73	0.76	0.72	0.73	00:00:00
2017-02-09	338,300	0.75	0.77	0.75	0.75	00:00:00
2017-02-13	363,400	0.84	0.88	0.82	0.84	00:00:00
2017-02-16	100,600	0.84	0.84	0.81	0.81	00:00:00
2017-02-17	128,300	0.82	0.83	0.78	0.81	00:00:00
2017-02-22	139,700	0.77	0.77	0.72	0.72	00:00:00
2017-02-23	168,100	0.74	0.77	0.72	0.73	00:00:00
2017-02-24	211,200	0.74	0.74	0.71	0.74	00:00:00
2017-02-27	84,500	0.75	0.75	0.72	0.73	00:00:00
2017-02-28	174,700	0.71	0.71	0.68	0.69	00:00:00
2017-03-01	187,200	0.66	0.70	0.66	0.68	00:00:00
2017-03-08	41,800	0.62	0.64	0.62	0.63	00:00:00
2017-03-09	116,300	0.63	0.67	0.61	0.65	00:00:00
2017-03-13	80,100	0.68	0.69	0.65	0.65	00:00:00
2017-03-16	83,200	0.70	0.72	0.70	0.72	00:00:00
2017-03-17	34,200	0.70	0.70	0.68	0.68	00:00:00
2017-03-21	86,400	0.72	0.72	0.65	0.69	00:00:00
2017-03-22	83,000	0.67	0.67	0.62	0.65	00:00:00
2017-04-13	60,800	0.69	0.71	0.69	0.69	00:00:00
2017-04-17	265,200	0.73	0.73	0.66	0.66	00:00:00
2017-04-18	25,500	0.68	0.69	0.68	0.68	00:00:00
2017-04-19	55,300	0.67	0.69	0.66	0.67	00:00:00
2017-05-01	31,700	0.66	0.66	0.62	0.64	00:00:00
2017-05-02	38,300	0.62	0.66	0.62	0.62	00:00:00
2017-05-05	41,200	0.61	0.64	0.60	0.64	00:00:00
2017-05-08	45,500	0.65	0.65	0.64	0.64	00:00:00
2017-05-09	28,400	0.61	0.65	0.61	0.61	00:00:00
2017-05-10	12,700	0.63	0.63	0.61	0.61	00:00:00
2017-05-11	41,500	0.61	0.66	0.61	0.66	00:00:00
2017-05-12	22,200	0.66	0.66	0.63	0.63	00:00:00
2017-05-15	39,100	0.66	0.68	0.65	0.68	00:00:00
2017-05-16	46,000	0.67	0.68	0.65	0.65	00:00:00
2017-05-17	49,900	0.68	0.69	0.63	0.65	00:00:00
2017-05-18	31,200	0.63	0.66	0.62	0.66	00:00:00
2017-05-19	38,700	0.64	0.64	0.61	0.61	00:00:00
2017-05-23	25,900	0.62	0.65	0.61	0.61	00:00:00
2017-05-24	18,300	0.63	0.63	0.61	0.62	00:00:00
2017-05-25	34,700	0.65	0.65	0.61	0.61	00:00:00
2017-05-26	35,500	0.66	0.67	0.64	0.64	00:00:00
2017-05-29	38,600	0.65	0.67	0.65	0.67	00:00:00
2017-05-30	166,000	0.64	0.64	0.59	0.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>