|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-20 | 22,000 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2004-09-21 | 73,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2004-09-23 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2004-09-24 | 110,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-09-28 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-09-29 | 23,200 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2004-09-30 | 31,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2004-10-01 | 16,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-10-04 | 28,600 | 0.26 | 0.29 | 0.26 | 0.28 | 00:00:00 | | 2004-10-05 | 132,000 | 0.29 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2004-10-06 | 86,000 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2004-10-07 | 32,000 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2004-10-08 | 24,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2004-10-13 | 33,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-10-14 | 23,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2004-10-15 | 7,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-10-18 | 15,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-10-19 | 8,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2004-10-20 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-10-21 | 17,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-10-22 | 56,500 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-10-25 | 13,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2004-10-26 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-10-27 | 5,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-11-01 | 5,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2004-11-02 | 21,200 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2004-11-03 | 20,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-04 | 40,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2004-11-05 | 14,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-08 | 12,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-11-09 | 60,600 | 0.28 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-11-10 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2004-11-11 | 60,000 | 0.27 | 0.30 | 0.27 | 0.30 | 00:00:00 | | 2004-11-12 | 42,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-11-15 | 16,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2004-11-16 | 26,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2004-11-17 | 67,900 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2004-11-18 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2004-11-19 | 4,400 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-11-22 | 4,000 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2004-11-23 | 58,500 | 0.31 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2004-11-24 | 46,500 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2004-11-25 | 112,000 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2004-11-26 | 26,500 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2004-11-29 | 67,600 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2004-11-30 | 7,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2004-12-01 | 20,000 | 0.32 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2004-12-03 | 4,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2004-12-06 | 23,000 | 0.34 | 0.34 | 0.31 | 0.32 | 00:00:00 | | 2004-12-07 | 66,900 | 0.34 | 0.34 | 0.30 | 0.33 | 00:00:00 | | 2004-12-08 | 55,200 | 0.34 | 0.34 | 0.30 | 0.31 | 00:00:00 | | 2004-12-09 | 12,700 | 0.31 | 0.31 | 0.29 | 0.29 | 00:00:00 | | 2004-12-10 | 10,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2004-12-13 | 18,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-15 | 8,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-16 | 30,000 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2004-12-21 | 10,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2004-12-22 | 25,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-23 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2004-12-24 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2004-12-29 | 43,300 | 0.29 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2004-12-30 | 23,000 | 0.32 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2004-12-31 | 51,300 | 0.31 | 0.35 | 0.31 | 0.33 | 00:00:00 | | 2005-01-04 | 31,800 | 0.35 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2005-01-06 | 20,000 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2005-01-07 | 23,800 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2005-01-10 | 19,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2005-01-11 | 27,200 | 0.30 | 0.33 | 0.30 | 0.32 | 00:00:00 | | 2005-01-12 | 31,500 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2005-01-13 | 10,500 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2005-01-14 | 51,200 | 0.31 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2005-01-17 | 137,000 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2005-01-18 | 682,300 | 0.36 | 0.48 | 0.36 | 0.48 | 00:00:00 | | 2005-01-19 | 176,500 | 0.49 | 0.50 | 0.42 | 0.48 | 00:00:00 | | 2005-01-20 | 23,500 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-01-21 | 77,300 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-01-24 | 67,700 | 0.45 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2005-01-25 | 51,000 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2005-01-26 | 27,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-01-27 | 3,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-01-28 | 27,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2005-01-31 | 10,800 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-02-02 | 38,700 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2005-02-03 | 14,200 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2005-02-04 | 42,300 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | | 2005-02-07 | 12,000 | 0.40 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2005-02-09 | 17,200 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2005-02-10 | 15,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-02-11 | 20,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-02-14 | 75,600 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2005-02-15 | 68,900 | 0.44 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-02-16 | 37,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2005-02-17 | 148,000 | 0.43 | 0.43 | 0.38 | 0.41 | 00:00:00 | | 2005-02-18 | 20,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-02-21 | 29,000 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2005-02-22 | 289,300 | 0.45 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2005-02-23 | 167,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2005-02-24 | 46,500 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2005-02-25 | 246,000 | 0.46 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2005-02-28 | 75,000 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2005-03-01 | 97,000 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2005-03-02 | 51,700 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2005-03-03 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-03-04 | 40,000 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2005-03-07 | 194,100 | 0.50 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2005-03-08 | 133,300 | 0.52 | 0.59 | 0.52 | 0.58 | 00:00:00 | | 2005-03-09 | 111,900 | 0.58 | 0.68 | 0.58 | 0.65 | 00:00:00 | | 2005-03-10 | 76,300 | 0.64 | 0.64 | 0.55 | 0.60 | 00:00:00 | | 2005-03-11 | 67,500 | 0.62 | 0.62 | 0.59 | 0.62 | 00:00:00 | | 2005-03-14 | 41,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2005-03-15 | 32,000 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2005-03-16 | 37,200 | 0.59 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2005-03-17 | 3,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2005-03-18 | 24,200 | 0.55 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2005-03-21 | 30,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-03-22 | 38,000 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2005-03-23 | 60,800 | 0.53 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2005-03-24 | 41,500 | 0.52 | 0.60 | 0.52 | 0.56 | 00:00:00 | | 2005-03-28 | 55,300 | 0.53 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2005-03-29 | 10,500 | 0.57 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2005-03-30 | 3,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
