|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-19 | 20,000 | 0.41 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2018-06-20 | 40,600 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2018-06-21 | 73,300 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-06-22 | 21,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-06-25 | 48,700 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2018-06-26 | 117,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2018-06-27 | 42,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2018-06-28 | 55,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-06-29 | 81,400 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-07-03 | 128,600 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2018-07-04 | 132,800 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2018-07-05 | 106,900 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2018-07-06 | 59,600 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2018-07-09 | 121,000 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2018-07-10 | 14,370 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-07-11 | 113,700 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-07-12 | 28,800 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2018-07-13 | 144,800 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2018-07-16 | 44,100 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2018-07-17 | 68,900 | 0.35 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2018-07-18 | 31,500 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2018-07-19 | 81,200 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2018-07-20 | 57,800 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2018-07-23 | 110,900 | 0.34 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2018-07-24 | 133,900 | 0.34 | 0.39 | 0.34 | 0.36 | 00:00:00 | | 2018-07-25 | 9,500 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2018-07-26 | 54,000 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2018-07-27 | 11,600 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2018-07-30 | 62,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2018-07-31 | 7,900 | 0.34 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2018-08-01 | 28,600 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2018-08-02 | 82,900 | 0.35 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2018-08-03 | 61,000 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2018-08-07 | 37,500 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2018-08-08 | 47,400 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2018-08-09 | 58,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2018-08-10 | 49,500 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2018-08-13 | 41,300 | 0.33 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2018-08-14 | 151,600 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2018-08-15 | 158,500 | 0.27 | 0.31 | 0.27 | 0.28 | 00:00:00 | | 2018-08-16 | 28,300 | 0.28 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2018-08-17 | 19,200 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2018-08-20 | 19,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2018-08-21 | 55,100 | 0.30 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2018-08-22 | 51,900 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2018-08-23 | 101,400 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2018-08-24 | 76,900 | 0.30 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2018-08-27 | 113,700 | 0.32 | 0.32 | 0.28 | 0.30 | 00:00:00 | | 2018-08-28 | 42,200 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2018-08-29 | 55,400 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-08-30 | 80,100 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2018-08-31 | 30,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-09-04 | 213,100 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2018-09-05 | 28,200 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2018-09-06 | 67,900 | 0.30 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2018-09-07 | 12,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2018-09-10 | 18,900 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2018-09-11 | 62,200 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2018-09-12 | 41,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2018-09-13 | 56,000 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2018-09-14 | 26,200 | 0.30 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-09-17 | 52,200 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2018-09-18 | 44,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2018-09-19 | 53,000 | 0.30 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2018-09-20 | 55,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2018-09-21 | 78,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2018-09-24 | 21,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2018-09-25 | 57,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2018-09-26 | 154,500 | 0.31 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2018-09-27 | 58,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2018-09-28 | 47,500 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2018-10-01 | 57,500 | 0.30 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2018-10-02 | 81,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2018-10-03 | 87,600 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2018-10-04 | 11,200 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2018-10-05 | 39,500 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2018-10-09 | 200,200 | 0.34 | 0.35 | 0.31 | 0.32 | 00:00:00 | | 2018-10-10 | 63,500 | 0.33 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2018-10-11 | 149,000 | 0.34 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2018-10-12 | 19,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2018-10-15 | 34,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2018-10-16 | 191,600 | 0.35 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2018-10-17 | 145,500 | 0.34 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2018-10-18 | 60,700 | 0.33 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2018-10-19 | 173,500 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2018-10-22 | 126,600 | 0.30 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2018-10-23 | 56,000 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2018-10-24 | 56,400 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2018-10-25 | 133,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2018-10-26 | 24,200 | 0.28 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2018-10-29 | 49,900 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2018-10-30 | 54,300 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-10-31 | 118,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2018-11-01 | 75,000 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2018-11-02 | 95,500 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2018-11-05 | 29,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2018-11-06 | 35,000 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-11-07 | 91,200 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2018-11-08 | 14,100 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2018-11-09 | 82,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2018-11-12 | 71,900 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-13 | 246,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-14 | 128,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-15 | 34,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2018-11-16 | 31,100 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2018-11-19 | 28,500 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-20 | 6,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-21 | 66,100 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-22 | 21,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-23 | 90,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-11-26 | 102,700 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-11-27 | 428,800 | 0.22 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2018-11-28 | 9,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2018-11-29 | 58,800 | 0.22 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2018-11-30 | 7,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2018-12-03 | 76,000 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | | << < 21 22 23 24 25 26 > >> |
|
