|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-21 | 142,600 | 1.80 | 1.85 | 1.71 | 1.85 | 00:00:00 | | 2006-04-24 | 177,300 | 1.78 | 1.78 | 1.67 | 1.77 | 00:00:00 | | 2006-04-25 | 82,200 | 1.75 | 1.87 | 1.74 | 1.80 | 00:00:00 | | 2006-04-26 | 49,300 | 1.75 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2006-04-27 | 104,600 | 1.70 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2006-04-28 | 65,500 | 1.79 | 1.88 | 1.79 | 1.84 | 00:00:00 | | 2006-05-01 | 124,900 | 1.84 | 1.89 | 1.78 | 1.78 | 00:00:00 | | 2006-05-02 | 124,100 | 1.84 | 1.84 | 1.72 | 1.72 | 00:00:00 | | 2006-05-03 | 163,100 | 1.67 | 1.72 | 1.57 | 1.68 | 00:00:00 | | 2006-05-04 | 94,800 | 1.67 | 1.67 | 1.55 | 1.55 | 00:00:00 | | 2006-05-05 | 221,700 | 1.54 | 1.68 | 1.54 | 1.60 | 00:00:00 | | 2006-05-08 | 205,400 | 1.64 | 1.64 | 1.53 | 1.60 | 00:00:00 | | 2006-05-09 | 196,000 | 1.59 | 1.70 | 1.55 | 1.58 | 00:00:00 | | 2006-05-10 | 160,400 | 1.59 | 1.65 | 1.54 | 1.59 | 00:00:00 | | 2006-05-11 | 191,900 | 1.65 | 1.75 | 1.64 | 1.64 | 00:00:00 | | 2006-05-12 | 93,800 | 1.68 | 1.68 | 1.56 | 1.59 | 00:00:00 | | 2006-05-15 | 92,400 | 1.53 | 1.58 | 1.48 | 1.48 | 00:00:00 | | 2006-05-16 | 73,600 | 1.46 | 1.55 | 1.44 | 1.44 | 00:00:00 | | 2006-05-17 | 102,200 | 1.49 | 1.50 | 1.40 | 1.44 | 00:00:00 | | 2006-05-18 | 189,800 | 1.40 | 1.44 | 1.26 | 1.35 | 00:00:00 | | 2006-05-19 | 107,100 | 1.25 | 1.45 | 1.25 | 1.45 | 00:00:00 | | 2006-05-23 | 207,300 | 1.46 | 1.55 | 1.45 | 1.46 | 00:00:00 | | 2006-05-24 | 95,400 | 1.47 | 1.47 | 1.37 | 1.45 | 00:00:00 | | 2006-05-25 | 65,600 | 1.49 | 1.49 | 1.40 | 1.44 | 00:00:00 | | 2006-05-26 | 133,500 | 1.44 | 1.44 | 1.31 | 1.43 | 00:00:00 | | 2006-05-29 | 10,700 | 1.32 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2006-05-30 | 68,300 | 1.38 | 1.45 | 1.38 | 1.44 | 00:00:00 | | 2006-05-31 | 124,000 | 1.33 | 1.36 | 1.28 | 1.34 | 00:00:00 | | 2006-06-01 | 85,900 | 1.29 | 1.29 | 1.21 | 1.24 | 00:00:00 | | 2006-06-02 | 11,000 | 1.27 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2006-06-05 | 52,600 | 1.35 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2006-06-06 | 87,600 | 1.29 | 1.29 | 1.20 | 1.23 | 00:00:00 | | 2006-06-07 | 120,800 | 1.21 | 1.23 | 1.10 | 1.12 | 00:00:00 | | 2006-06-08 | 192,000 | 1.05 | 1.15 | 0.90 | 1.06 | 00:00:00 | | 2006-06-09 | 87,000 | 1.05 | 1.15 | 1.05 | 1.10 | 00:00:00 | | 2006-06-12 | 62,600 | 1.08 | 1.10 | 0.94 | 0.96 | 00:00:00 | | 2006-06-13 | 148,200 | 0.94 | 0.97 | 0.85 | 0.85 | 00:00:00 | | 2006-06-14 | 53,100 | 0.85 | 1.00 | 0.85 | 0.98 | 00:00:00 | | 2006-06-15 | 115,400 | 1.03 | 1.23 | 1.03 | 1.10 | 00:00:00 | | 2006-06-16 | 63,400 | 1.10 | 1.10 | 1.02 | 1.05 | 00:00:00 | | 2006-06-19 | 72,100 | 1.05 | 1.07 | 0.97 | 0.97 | 00:00:00 | | 2006-06-20 | 56,200 | 0.93 | 0.99 | 0.91 | 0.97 | 00:00:00 | | 2006-06-21 | 29,400 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2006-06-22 | 110,600 | 1.01 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2006-06-23 | 44,700 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2006-06-26 | 80,700 | 1.07 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2006-06-27 | 66,100 | 1.15 | 1.17 | 1.12 | 1.16 | 00:00:00 | | 2006-06-28 | 10,000 | 1.11 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2006-06-29 | 69,500 | 1.11 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2006-06-30 | 126,200 | 1.11 | 1.24 | 1.11 | 1.19 | 00:00:00 | | 2006-07-04 | 43,400 | 1.25 | 1.25 | 1.14 | 1.18 | 00:00:00 | | 2006-07-05 | 29,400 | 1.26 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2006-07-06 | 22,500 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2006-07-07 | 26,700 | 1.22 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2006-07-10 | 11,700 | 1.12 | 1.23 | 1.12 | 1.22 | 00:00:00 | | 2006-07-11 | 26,000 | 1.24 | 1.24 | 1.16 | 1.20 | 00:00:00 | | 2006-07-12 | 77,500 | 1.20 | 1.24 | 1.14 | 1.21 | 00:00:00 | | 2006-07-13 | 33,400 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2006-07-14 | 15,000 | 1.19 | 1.25 | 1.18 | 1.19 | 00:00:00 | | 2006-07-17 | 41,900 | 1.17 | 1.19 | 1.10 | 1.18 | 00:00:00 | | 2006-07-18 | 7,400 | 1.12 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2006-07-19 | 48,800 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2006-07-20 | 22,200 | 1.15 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2006-07-21 | 5,600 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2006-07-24 | 62,300 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2006-07-25 | 86,400 | 1.13 | 1.13 | 1.03 | 1.10 | 00:00:00 | | 2006-07-26 | 98,400 | 1.13 | 1.19 | 1.12 | 1.19 | 00:00:00 | | 2006-07-27 | 46,100 | 1.19 | 1.25 | 1.19 | 1.21 | 00:00:00 | | 2006-07-28 | 42,100 | 1.23 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2006-07-31 | 83,300 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2006-08-01 | 43,900 | 1.16 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2006-08-02 | 39,400 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2006-08-03 | 62,800 | 1.24 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2006-08-04 | 81,500 | 1.24 | 1.26 | 1.14 | 1.18 | 00:00:00 | | 2006-08-08 | 21,400 | 1.10 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2006-08-09 | 25,400 | 1.12 | 1.17 | 1.11 | 1.15 | 00:00:00 | | 2006-08-10 | 44,000 | 1.19 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2006-08-11 | 14,000 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2006-08-14 | 29,200 | 1.12 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2006-08-15 | 19,000 | 1.11 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2006-08-16 | 76,400 | 1.12 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2006-08-17 | 62,200 | 1.15 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2006-08-18 | 65,800 | 1.08 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2006-08-21 | 23,500 | 1.13 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2006-08-22 | 95,500 | 1.14 | 1.14 | 1.07 | 1.10 | 00:00:00 | | 2006-08-23 | 26,700 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2006-08-24 | 40,800 | 1.13 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2006-08-25 | 32,500 | 1.06 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2006-08-28 | 73,300 | 1.07 | 1.12 | 1.05 | 1.09 | 00:00:00 | | 2006-08-29 | 111,800 | 1.05 | 1.07 | 1.02 | 1.05 | 00:00:00 | | 2006-08-30 | 131,200 | 1.05 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2006-08-31 | 65,600 | 1.05 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2006-09-01 | 158,200 | 1.04 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2006-09-05 | 158,500 | 1.11 | 1.17 | 1.10 | 1.15 | 00:00:00 | | 2006-09-06 | 186,700 | 1.18 | 1.34 | 1.17 | 1.34 | 00:00:00 | | 2006-09-07 | 75,600 | 1.33 | 1.34 | 1.23 | 1.25 | 00:00:00 | | 2006-09-08 | 60,600 | 1.25 | 1.28 | 1.21 | 1.21 | 00:00:00 | | 2006-09-11 | 226,200 | 1.14 | 1.14 | 1.00 | 1.12 | 00:00:00 | | 2006-09-12 | 54,100 | 1.13 | 1.18 | 1.06 | 1.09 | 00:00:00 | | 2006-09-13 | 10,000 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2006-09-14 | 81,000 | 1.15 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2006-09-15 | 70,900 | 1.05 | 1.09 | 1.05 | 1.09 | 00:00:00 | | 2006-09-18 | 26,500 | 1.11 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-09-19 | 141,500 | 1.10 | 1.11 | 1.00 | 1.00 | 00:00:00 | | 2006-09-20 | 51,300 | 1.03 | 1.07 | 0.98 | 1.02 | 00:00:00 | | 2006-09-21 | 45,000 | 1.00 | 1.03 | 0.98 | 1.02 | 00:00:00 | | 2006-09-22 | 43,500 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2006-09-25 | 47,400 | 1.05 | 1.07 | 0.98 | 1.01 | 00:00:00 | | 2006-09-26 | 166,700 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2006-09-27 | 102,400 | 1.00 | 1.03 | 0.97 | 1.02 | 00:00:00 | | 2006-09-28 | 39,700 | 1.02 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2006-09-29 | 85,300 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2006-10-02 | 27,100 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2006-10-03 | 41,500 | 1.01 | 1.03 | 0.98 | 1.01 | 00:00:00 | | 2006-10-04 | 14,600 | 0.98 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2006-10-05 | 38,500 | 1.02 | 1.02 | 0.95 | 1.01 | 00:00:00 | | 2006-10-06 | 31,000 | 0.97 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2006-10-10 | 92,700 | 0.99 | 0.99 | 0.90 | 0.93 | 00:00:00 | | 2006-10-11 | 34,000 | 0.91 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2006-10-12 | 108,400 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2006-10-13 | 83,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
