|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-10-13 | 83,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2006-10-16 | 184,900 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2006-10-17 | 78,900 | 0.94 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2006-10-18 | 54,500 | 0.95 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2006-10-19 | 88,600 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2006-10-20 | 93,500 | 0.98 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2006-10-23 | 18,100 | 0.98 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2006-10-24 | 76,500 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2006-10-25 | 26,900 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2006-10-26 | 169,900 | 0.97 | 1.05 | 0.97 | 1.05 | 00:00:00 | | 2006-10-27 | 101,900 | 1.07 | 1.22 | 1.07 | 1.14 | 00:00:00 | | 2006-10-30 | 136,700 | 1.15 | 1.29 | 1.15 | 1.26 | 00:00:00 | | 2006-10-31 | 22,100 | 1.26 | 1.26 | 1.18 | 1.21 | 00:00:00 | | 2006-11-01 | 86,800 | 1.26 | 1.31 | 1.04 | 1.15 | 00:00:00 | | 2006-11-02 | 44,500 | 1.20 | 1.25 | 1.13 | 1.19 | 00:00:00 | | 2006-11-03 | 83,100 | 1.19 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2006-11-06 | 58,000 | 1.23 | 1.23 | 1.16 | 1.19 | 00:00:00 | | 2006-11-07 | 25,100 | 1.24 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-11-08 | 31,200 | 1.26 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2006-11-09 | 94,200 | 1.22 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2006-11-10 | 36,000 | 1.25 | 1.28 | 1.23 | 1.27 | 00:00:00 | | 2006-11-13 | 150,100 | 1.33 | 1.35 | 1.28 | 1.30 | 00:00:00 | | 2006-11-14 | 128,300 | 1.33 | 1.34 | 1.27 | 1.31 | 00:00:00 | | 2006-11-15 | 62,000 | 1.32 | 1.32 | 1.27 | 1.27 | 00:00:00 | | 2006-11-16 | 48,000 | 1.30 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2006-11-17 | 70,000 | 1.29 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2006-11-20 | 168,300 | 1.25 | 1.40 | 1.25 | 1.40 | 00:00:00 | | 2006-11-21 | 120,600 | 1.45 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2006-11-22 | 55,000 | 1.50 | 1.50 | 1.44 | 1.46 | 00:00:00 | | 2006-11-23 | 20,000 | 1.44 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2006-11-24 | 129,600 | 1.45 | 1.61 | 1.45 | 1.60 | 00:00:00 | | 2006-11-27 | 194,200 | 1.61 | 1.71 | 1.60 | 1.66 | 00:00:00 | | 2006-11-28 | 98,200 | 1.70 | 1.71 | 1.40 | 1.62 | 00:00:00 | | 2006-11-29 | 145,100 | 1.62 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2006-11-30 | 144,900 | 1.63 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2006-12-01 | 196,700 | 1.60 | 1.63 | 1.57 | 1.58 | 00:00:00 | | 2006-12-04 | 115,600 | 1.60 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2006-12-05 | 112,200 | 1.60 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2006-12-06 | 44,100 | 1.59 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2006-12-07 | 487,000 | 1.60 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2006-12-08 | 346,300 | 1.65 | 1.67 | 1.65 | 1.66 | 00:00:00 | | 2006-12-11 | 243,900 | 1.67 | 1.67 | 1.62 | 1.62 | 00:00:00 | | 2006-12-12 | 168,600 | 1.65 | 1.66 | 1.60 | 1.63 | 00:00:00 | | 2006-12-13 | 123,000 | 1.61 | 1.64 | 1.60 | 1.63 | 00:00:00 | | 2006-12-14 | 264,000 | 1.63 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2006-12-15 | 160,200 | 1.65 | 1.65 | 1.50 | 1.61 | 00:00:00 | | 2006-12-18 | 90,400 | 1.60 | 1.65 | 1.52 | 1.60 | 00:00:00 | | 2006-12-19 | 111,200 | 1.60 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2006-12-20 | 37,900 | 1.63 | 1.64 | 1.59 | 1.60 | 00:00:00 | | 2006-12-21 | 77,700 | 1.59 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2006-12-22 | 128,300 | 1.62 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2006-12-27 | 85,600 | 1.65 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2006-12-28 | 117,400 | 1.64 | 1.65 | 1.61 | 1.64 | 00:00:00 | | 2006-12-29 | 260,500 | 1.62 | 1.85 | 1.60 | 1.85 | 00:00:00 | | 2007-01-02 | 259,000 | 1.88 | 1.97 | 1.85 | 1.93 | 00:00:00 | | 2007-01-03 | 382,600 | 1.80 | 1.88 | 1.70 | 1.88 | 00:00:00 | | 2007-01-04 | 182,100 | 1.76 | 1.85 | 1.73 | 1.77 | 00:00:00 | | 2007-01-05 | 208,900 | 1.79 | 1.79 | 1.65 | 1.77 | 00:00:00 | | 2007-01-08 | 146,500 | 1.77 | 1.82 | 1.72 | 1.79 | 00:00:00 | | 2007-01-09 | 111,700 | 1.78 | 1.79 | 1.67 | 1.74 | 00:00:00 | | 2007-01-10 | 137,700 | 1.71 | 1.76 | 1.65 | 1.70 | 00:00:00 | | 2007-01-11 | 154,900 | 1.72 | 1.77 | 1.71 | 1.75 | 00:00:00 | | 2007-01-12 | 240,800 | 1.79 | 1.83 | 1.77 | 1.83 | 00:00:00 | | 2007-01-15 | 228,900 | 1.85 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2007-01-16 | 261,800 | 1.87 | 1.95 | 1.87 | 1.91 | 00:00:00 | | 2007-01-17 | 127,800 | 1.90 | 1.95 | 1.71 | 1.88 | 00:00:00 | | 2007-01-18 | 58,400 | 1.90 | 1.90 | 1.78 | 1.82 | 00:00:00 | | 2007-01-19 | 91,300 | 1.86 | 1.87 | 1.78 | 1.78 | 00:00:00 | | 2007-01-22 | 53,500 | 1.85 | 1.86 | 1.76 | 1.86 | 00:00:00 | | 2007-01-23 | 192,100 | 1.87 | 1.95 | 1.85 | 1.94 | 00:00:00 | | 2007-01-24 | 76,300 | 1.94 | 1.94 | 1.85 | 1.93 | 00:00:00 | | 2007-01-25 | 145,300 | 1.95 | 1.95 | 1.87 | 1.95 | 00:00:00 | | 2007-01-26 | 92,100 | 1.95 | 1.95 | 1.87 | 1.94 | 00:00:00 | | 2007-01-29 | 65,400 | 1.94 | 1.94 | 1.85 | 1.89 | 00:00:00 | | 2007-01-30 | 64,500 | 1.88 | 1.91 | 1.86 | 1.90 | 00:00:00 | | 2007-01-31 | 41,800 | 1.90 | 1.90 | 1.81 | 1.84 | 00:00:00 | | 2007-02-01 | 80,600 | 1.88 | 1.90 | 1.82 | 1.85 | 00:00:00 | | 2007-02-02 | 55,900 | 1.79 | 1.86 | 1.78 | 1.78 | 00:00:00 | | 2007-02-05 | 75,000 | 1.81 | 1.85 | 1.76 | 1.77 | 00:00:00 | | 2007-02-06 | 48,600 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2007-02-07 | 49,800 | 1.75 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2007-02-08 | 109,600 | 1.75 | 1.75 | 1.69 | 1.70 | 00:00:00 | | 2007-02-09 | 132,900 | 1.73 | 1.73 | 1.60 | 1.65 | 00:00:00 | | 2007-02-12 | 79,500 | 1.64 | 1.68 | 1.60 | 1.63 | 00:00:00 | | 2007-02-13 | 147,500 | 1.69 | 1.69 | 1.61 | 1.61 | 00:00:00 | | 2007-02-14 | 72,300 | 1.67 | 1.68 | 1.63 | 1.67 | 00:00:00 | | 2007-02-15 | 70,500 | 1.64 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2007-02-16 | 50,900 | 1.68 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2007-02-19 | 34,400 | 1.67 | 1.69 | 1.64 | 1.66 | 00:00:00 | | 2007-02-20 | 116,700 | 1.67 | 1.68 | 1.62 | 1.63 | 00:00:00 | | 2007-02-21 | 197,200 | 1.63 | 1.80 | 1.63 | 1.80 | 00:00:00 | | 2007-02-22 | 101,000 | 1.83 | 1.91 | 1.80 | 1.89 | 00:00:00 | | 2007-02-23 | 174,300 | 1.90 | 1.92 | 1.85 | 1.90 | 00:00:00 | | 2007-02-26 | 641,900 | 1.92 | 2.11 | 1.90 | 2.10 | 00:00:00 | | 2007-02-27 | 530,300 | 2.08 | 2.08 | 1.79 | 1.79 | 00:00:00 | | 2007-02-28 | 373,700 | 1.81 | 2.00 | 1.81 | 2.00 | 00:00:00 | | 2007-03-01 | 529,300 | 2.02 | 2.02 | 1.87 | 1.96 | 00:00:00 | | 2007-03-02 | 478,900 | 1.80 | 1.84 | 1.75 | 1.80 | 00:00:00 | | 2007-03-05 | 283,800 | 1.76 | 1.79 | 1.65 | 1.72 | 00:00:00 | | 2007-03-06 | 160,900 | 1.79 | 1.84 | 1.79 | 1.83 | 00:00:00 | | 2007-03-07 | 125,000 | 1.83 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2007-03-08 | 141,800 | 1.79 | 1.86 | 1.79 | 1.84 | 00:00:00 | | 2007-03-09 | 238,800 | 1.85 | 1.88 | 1.75 | 1.80 | 00:00:00 | | 2007-03-12 | 199,000 | 1.84 | 1.98 | 1.82 | 1.86 | 00:00:00 | | 2007-03-13 | 86,300 | 1.86 | 1.86 | 1.77 | 1.78 | 00:00:00 | | 2007-03-14 | 282,000 | 1.75 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2007-03-15 | 80,500 | 1.75 | 1.86 | 1.75 | 1.75 | 00:00:00 | | 2007-03-16 | 48,800 | 1.80 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2007-03-19 | 99,200 | 1.85 | 1.85 | 1.76 | 1.83 | 00:00:00 | | 2007-03-20 | 145,600 | 1.85 | 1.86 | 1.79 | 1.82 | 00:00:00 | | 2007-03-21 | 57,600 | 1.83 | 1.83 | 1.78 | 1.83 | 00:00:00 | | 2007-03-22 | 57,800 | 1.83 | 1.84 | 1.72 | 1.77 | 00:00:00 | | 2007-03-23 | 32,100 | 1.76 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2007-03-26 | 110,500 | 1.85 | 1.89 | 1.81 | 1.88 | 00:00:00 | | 2007-03-27 | 175,100 | 1.90 | 1.91 | 1.85 | 1.85 | 00:00:00 | | 2007-03-28 | 48,800 | 1.90 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2007-03-29 | 51,100 | 1.90 | 1.90 | 1.81 | 1.85 | 00:00:00 | | 2007-03-30 | 73,500 | 1.87 | 1.87 | 1.81 | 1.82 | 00:00:00 | | 2007-04-02 | 63,400 | 1.85 | 1.85 | 1.82 | 1.84 | 00:00:00 | | 2007-04-03 | 116,300 | 1.87 | 1.88 | 1.84 | 1.86 | 00:00:00 | | 2007-04-04 | 207,600 | 1.88 | 1.88 | 1.81 | 1.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
