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
2017-12-27	198,500	0.38	0.38	0.35	0.36	00:00:00
2017-12-28	245,100	0.36	0.36	0.35	0.36	00:00:00
2017-12-29	197,300	0.35	0.37	0.35	0.35	00:00:00
2018-01-02	618,000	0.36	0.39	0.36	0.37	00:00:00
2018-01-03	267,600	0.38	0.38	0.35	0.35	00:00:00
2018-01-04	182,900	0.36	0.36	0.35	0.35	00:00:00
2018-01-05	167,300	0.36	0.36	0.35	0.35	00:00:00
2018-01-08	229,600	0.35	0.36	0.34	0.35	00:00:00
2018-01-09	821,000	0.34	0.35	0.28	0.32	00:00:00
2018-01-10	378,000	0.32	0.33	0.31	0.31	00:00:00
2018-01-11	228,700	0.33	0.34	0.32	0.33	00:00:00
2018-01-12	213,400	0.34	0.35	0.33	0.34	00:00:00
2018-01-15	189,900	0.35	0.36	0.35	0.36	00:00:00
2018-01-16	136,300	0.35	0.36	0.34	0.36	00:00:00
2018-01-17	137,800	0.35	0.37	0.35	0.35	00:00:00
2018-01-18	71,900	0.35	0.35	0.34	0.34	00:00:00
2018-01-19	126,100	0.34	0.35	0.32	0.34	00:00:00
2018-01-22	206,500	0.33	0.34	0.31	0.32	00:00:00
2018-01-23	66,600	0.34	0.34	0.33	0.34	00:00:00
2018-01-24	395,000	0.35	0.36	0.33	0.35	00:00:00
2018-01-25	283,300	0.35	0.36	0.34	0.34	00:00:00
2018-01-26	373,900	0.35	0.35	0.33	0.34	00:00:00
2018-01-29	186,500	0.35	0.36	0.33	0.35	00:00:00
2018-01-30	108,200	0.35	0.36	0.33	0.36	00:00:00
2018-01-31	117,300	0.35	0.35	0.33	0.35	00:00:00
2018-02-01	71,200	0.35	0.35	0.33	0.34	00:00:00
2018-02-02	145,900	0.33	0.35	0.32	0.34	00:00:00
2018-02-05	262,200	0.33	0.33	0.32	0.32	00:00:00
2018-02-06	53,000	0.33	0.33	0.32	0.33	00:00:00
2018-02-07	60,700	0.33	0.33	0.31	0.31	00:00:00
2018-02-08	37,500	0.33	0.33	0.32	0.32	00:00:00
2018-02-09	155,000	0.33	0.34	0.31	0.33	00:00:00
2018-02-12	108,900	0.34	0.35	0.33	0.35	00:00:00
2018-02-13	56,800	0.34	0.35	0.33	0.35	00:00:00
2018-02-14	415,800	0.34	0.38	0.34	0.37	00:00:00
2018-02-15	230,000	0.37	0.38	0.35	0.37	00:00:00
2018-02-16	90,300	0.36	0.37	0.35	0.37	00:00:00
2018-02-20	700,000	0.36	0.39	0.36	0.36	00:00:00
2018-02-21	230,300	0.37	0.38	0.36	0.36	00:00:00
2018-02-22	78,500	0.37	0.37	0.36	0.37	00:00:00
2018-02-23	33,500	0.37	0.37	0.36	0.37	00:00:00
2018-02-26	106,400	0.37	0.38	0.37	0.38	00:00:00
2018-02-27	85,200	0.38	0.38	0.35	0.36	00:00:00
2018-02-28	74,900	0.36	0.37	0.36	0.37	00:00:00
2018-03-01	72,200	0.35	0.36	0.35	0.36	00:00:00
2018-03-02	142,500	0.36	0.36	0.35	0.36	00:00:00
2018-03-05	76,900	0.37	0.37	0.36	0.36	00:00:00
2018-03-06	194,400	0.37	0.38	0.37	0.38	00:00:00
2018-03-07	87,000	0.37	0.38	0.36	0.37	00:00:00
2018-03-08	127,000	0.37	0.38	0.36	0.38	00:00:00
2018-03-09	39,300	0.36	0.38	0.36	0.37	00:00:00
2018-03-12	590,800	0.37	0.40	0.37	0.40	00:00:00
2018-03-13	317,800	0.40	0.42	0.40	0.40	00:00:00
2018-03-14	210,900	0.42	0.42	0.40	0.41	00:00:00
2018-03-15	102,100	0.41	0.43	0.41	0.43	00:00:00
2018-03-16	108,900	0.42	0.42	0.41	0.41	00:00:00
2018-03-19	188,200	0.40	0.42	0.39	0.41	00:00:00
2018-03-20	38,500	0.41	0.42	0.41	0.42	00:00:00
2018-03-21	180,500	0.42	0.45	0.42	0.45	00:00:00
2018-03-22	130,400	0.45	0.48	0.45	0.45	00:00:00
2018-03-23	106,400	0.47	0.48	0.46	0.46	00:00:00
2018-03-26	151,400	0.47	0.48	0.46	0.47	00:00:00
2018-03-27	262,200	0.47	0.50	0.47	0.49	00:00:00
2018-03-28	278,800	0.50	0.50	0.43	0.44	00:00:00
2018-03-29	440,300	0.43	0.47	0.40	0.41	00:00:00
2018-04-02	71,600	0.42	0.46	0.41	0.45	00:00:00
2018-04-03	62,800	0.45	0.45	0.41	0.42	00:00:00
2018-04-04	36,400	0.43	0.44	0.42	0.44	00:00:00
2018-04-05	65,800	0.43	0.43	0.42	0.42	00:00:00
2018-04-06	62,300	0.41	0.44	0.41	0.44	00:00:00
2018-04-09	92,500	0.44	0.45	0.44	0.45	00:00:00
2018-04-10	127,500	0.44	0.46	0.43	0.46	00:00:00
2018-04-11	383,900	0.46	0.50	0.46	0.48	00:00:00
2018-04-12	89,400	0.48	0.48	0.46	0.47	00:00:00
2018-04-13	106,800	0.48	0.49	0.44	0.48	00:00:00
2018-04-16	132,500	0.49	0.49	0.47	0.49	00:00:00
2018-04-17	129,400	0.48	0.50	0.47	0.50	00:00:00
2018-04-18	222,900	0.50	0.54	0.50	0.53	00:00:00
2018-04-19	159,800	0.56	0.56	0.49	0.51	00:00:00
2018-04-20	278,500	0.51	0.56	0.51	0.55	00:00:00
2018-04-23	94,600	0.52	0.53	0.51	0.53	00:00:00
2018-04-24	28,800	0.51	0.53	0.51	0.51	00:00:00
2018-04-25	149,000	0.51	0.51	0.47	0.50	00:00:00
2018-04-26	59,500	0.49	0.49	0.47	0.48	00:00:00
2018-04-27	42,300	0.47	0.47	0.45	0.46	00:00:00
2018-04-30	208,480	0.45	0.48	0.43	0.43	00:00:00
2018-05-01	161,900	0.44	0.45	0.42	0.43	00:00:00
2018-05-02	174,800	0.44	0.44	0.42	0.43	00:00:00
2018-05-03	58,300	0.44	0.44	0.43	0.44	00:00:00
2018-05-04	162,200	0.42	0.43	0.42	0.43	00:00:00
2018-05-07	135,900	0.43	0.46	0.42	0.43	00:00:00
2018-05-08	52,700	0.43	0.45	0.43	0.44	00:00:00
2018-05-09	193,200	0.45	0.48	0.45	0.46	00:00:00
2018-05-10	66,700	0.46	0.48	0.45	0.47	00:00:00
2018-05-11	87,100	0.47	0.48	0.46	0.46	00:00:00
2018-05-14	56,900	0.44	0.44	0.43	0.43	00:00:00
2018-05-15	143,900	0.42	0.43	0.41	0.42	00:00:00
2018-05-16	441,600	0.41	0.41	0.39	0.39	00:00:00
2018-05-17	153,500	0.39	0.39	0.38	0.38	00:00:00
2018-05-18	190,800	0.38	0.41	0.37	0.40	00:00:00
2018-05-22	71,000	0.40	0.41	0.39	0.41	00:00:00
2018-05-23	152,200	0.40	0.40	0.38	0.38	00:00:00
2018-05-24	80,100	0.39	0.40	0.38	0.39	00:00:00
2018-05-25	28,500	0.40	0.40	0.39	0.39	00:00:00
2018-05-28	27,200	0.40	0.40	0.40	0.40	00:00:00
2018-05-29	35,500	0.39	0.40	0.39	0.39	00:00:00
2018-05-30	101,100	0.39	0.40	0.39	0.39	00:00:00
2018-05-31	117,800	0.39	0.40	0.39	0.39	00:00:00
2018-06-01	86,900	0.38	0.40	0.38	0.38	00:00:00
2018-06-04	90,100	0.40	0.40	0.38	0.39	00:00:00
2018-06-05	19,550	0.40	0.40	0.38	0.39	00:00:00
2018-06-06	39,100	0.39	0.39	0.39	0.39	00:00:00
2018-06-07	77,000	0.38	0.40	0.38	0.38	00:00:00
2018-06-08	41,600	0.38	0.40	0.38	0.38	00:00:00
2018-06-11	154,800	0.38	0.41	0.38	0.41	00:00:00
2018-06-12	29,800	0.40	0.41	0.39	0.40	00:00:00
2018-06-13	25,000	0.40	0.40	0.39	0.39	00:00:00
2018-06-14	161,700	0.42	0.45	0.42	0.45	00:00:00
2018-06-15	269,400	0.45	0.45	0.43	0.44	00:00:00
2018-06-18	148,500	0.43	0.43	0.40	0.42	00:00:00
2018-06-19	20,000	0.41	0.42	0.41	0.41	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>