|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-30 | 3,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-03-31 | 8,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-04-01 | 44,000 | 0.52 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2005-04-04 | 15,000 | 0.57 | 0.57 | 0.45 | 0.55 | 00:00:00 | | 2005-04-05 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2005-04-06 | 4,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-07 | 26,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-04-08 | 12,000 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2005-04-11 | 3,000 | 0.43 | 0.48 | 0.43 | 0.48 | 00:00:00 | | 2005-04-12 | 10,000 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2005-04-13 | 24,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-04-14 | 2,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-15 | 23,500 | 0.45 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2005-04-18 | 5,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2005-04-19 | 3,100 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-04-20 | 20,000 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-04-21 | 14,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-04-22 | 7,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2005-04-26 | 5,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2005-04-28 | 34,700 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-04-29 | 3,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-02 | 36,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-05-03 | 30,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-04 | 1,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-06 | 4,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2005-05-09 | 40,400 | 0.37 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2005-05-10 | 26,000 | 0.40 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2005-05-11 | 25,300 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-05-16 | 16,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-05-17 | 30,000 | 0.38 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2005-05-18 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-05-19 | 36,000 | 0.38 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2005-05-24 | 158,500 | 0.42 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2005-05-25 | 22,500 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | | 2005-05-26 | 5,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-05-27 | 4,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-05-30 | 5,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-05-31 | 7,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2005-06-01 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-02 | 16,900 | 0.39 | 0.44 | 0.39 | 0.44 | 00:00:00 | | 2005-06-03 | 8,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2005-06-06 | 5,600 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2005-06-07 | 32,900 | 0.39 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2005-06-08 | 1,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-06-10 | 38,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-06-13 | 16,000 | 0.40 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-06-14 | 18,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-06-15 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-06-16 | 4,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-06-20 | 3,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-21 | 8,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2005-06-22 | 12,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2005-06-23 | 11,800 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-06-24 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-06-28 | 2,100 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-06-29 | 29,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-07-05 | 2,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-07-06 | 5,000 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2005-07-07 | 7,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-08 | 1,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-07-11 | 10,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-13 | 34,400 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2005-07-14 | 20,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-15 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2005-07-19 | 25,500 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-07-20 | 17,800 | 0.34 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2005-07-22 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-07-25 | 16,700 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2005-07-27 | 39,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-08-03 | 16,000 | 0.39 | 0.42 | 0.39 | 0.42 | 00:00:00 | | 2005-08-04 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-08-05 | 19,500 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2005-08-09 | 15,000 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2005-08-10 | 35,300 | 0.41 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2005-08-11 | 5,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2005-08-12 | 7,500 | 0.44 | 0.45 | 0.39 | 0.42 | 00:00:00 | | 2005-08-15 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-08-16 | 5,000 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2005-08-17 | 13,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-08-19 | 26,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-08-23 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2005-08-24 | 18,700 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2005-09-02 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2005-09-06 | 14,000 | 0.33 | 0.41 | 0.32 | 0.32 | 00:00:00 | | 2005-09-07 | 30,000 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2005-09-08 | 8,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-09-09 | 4,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2005-09-12 | 30,000 | 0.36 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2005-09-13 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2005-09-14 | 26,000 | 0.36 | 0.39 | 0.36 | 0.38 | 00:00:00 | | 2005-09-15 | 36,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-09-16 | 33,500 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2005-09-19 | 45,000 | 0.40 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2005-09-20 | 49,100 | 0.39 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2005-09-21 | 43,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2005-09-22 | 30,500 | 0.40 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2005-09-23 | 42,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2005-09-26 | 52,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2005-09-27 | 5,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-09-28 | 12,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2005-09-29 | 10,500 | 0.39 | 0.43 | 0.37 | 0.43 | 00:00:00 | | 2005-09-30 | 8,400 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2005-10-03 | 34,000 | 0.38 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2005-10-04 | 32,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2005-10-05 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2005-10-06 | 6,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2005-10-11 | 33,300 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2005-10-12 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2005-10-13 | 16,000 | 0.37 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2005-10-14 | 11,000 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2005-10-17 | 40,900 | 0.40 | 0.47 | 0.40 | 0.47 | 00:00:00 | | 2005-10-18 | 53,400 | 0.47 | 0.47 | 0.41 | 0.47 | 00:00:00 | | 2005-10-19 | 23,200 | 0.47 | 0.47 | 0.42 | 0.45 | 00:00:00 | | 2005-10-20 | 2,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-10-21 | 17,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2005-10-24 | 15,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2005-10-25 | 19,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2005-10-26 | 11,200 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2005-10-27 | 1,500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2005-10-28 | 2,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2005-10-31 | 18,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
