|
 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 | | 2007-04-04 | 207,600 | 1.88 | 1.88 | 1.81 | 1.84 | 00:00:00 | | 2007-04-05 | 231,000 | 1.89 | 1.89 | 1.79 | 1.86 | 00:00:00 | | 2007-04-09 | 188,600 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2007-04-10 | 152,200 | 1.86 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2007-04-11 | 125,800 | 1.87 | 1.87 | 1.84 | 1.85 | 00:00:00 | | 2007-04-12 | 84,600 | 1.82 | 1.88 | 1.82 | 1.84 | 00:00:00 | | 2007-04-13 | 309,600 | 1.85 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2007-04-16 | 522,700 | 1.86 | 1.97 | 1.85 | 1.94 | 00:00:00 | | 2007-04-17 | 119,700 | 1.94 | 1.94 | 1.90 | 1.94 | 00:00:00 | | 2007-04-18 | 170,900 | 1.95 | 1.96 | 1.90 | 1.96 | 00:00:00 | | 2007-04-19 | 195,300 | 1.94 | 1.94 | 1.83 | 1.85 | 00:00:00 | | 2007-04-20 | 97,100 | 1.85 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2007-04-23 | 59,200 | 1.93 | 1.94 | 1.89 | 1.91 | 00:00:00 | | 2007-04-24 | 141,900 | 1.89 | 1.91 | 1.78 | 1.84 | 00:00:00 | | 2007-04-25 | 78,900 | 1.82 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2007-04-26 | 133,000 | 1.77 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2007-04-27 | 110,800 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2007-04-30 | 84,300 | 1.66 | 1.75 | 1.66 | 1.70 | 00:00:00 | | 2007-05-01 | 77,700 | 1.68 | 1.73 | 1.67 | 1.70 | 00:00:00 | | 2007-05-02 | 123,600 | 1.70 | 1.81 | 1.66 | 1.80 | 00:00:00 | | 2007-05-03 | 75,600 | 1.80 | 1.82 | 1.75 | 1.81 | 00:00:00 | | 2007-05-04 | 96,800 | 1.85 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2007-05-07 | 85,100 | 1.81 | 1.90 | 1.71 | 1.77 | 00:00:00 | | 2007-05-08 | 92,200 | 1.76 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2007-05-09 | 47,700 | 1.72 | 1.79 | 1.70 | 1.71 | 00:00:00 | | 2007-05-10 | 92,100 | 1.71 | 1.78 | 1.66 | 1.73 | 00:00:00 | | 2007-05-11 | 109,200 | 1.77 | 1.77 | 1.68 | 1.73 | 00:00:00 | | 2007-05-14 | 116,100 | 1.79 | 1.79 | 1.67 | 1.69 | 00:00:00 | | 2007-05-15 | 62,900 | 1.66 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2007-05-16 | 133,300 | 1.69 | 1.69 | 1.63 | 1.65 | 00:00:00 | | 2007-05-17 | 120,900 | 1.65 | 1.67 | 1.59 | 1.63 | 00:00:00 | | 2007-05-18 | 44,800 | 1.64 | 1.69 | 1.64 | 1.69 | 00:00:00 | | 2007-05-22 | 101,400 | 1.64 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2007-05-23 | 58,500 | 1.68 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2007-05-24 | 89,600 | 1.66 | 1.67 | 1.62 | 1.64 | 00:00:00 | | 2007-05-25 | 37,500 | 1.62 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2007-05-28 | 11,200 | 1.62 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2007-05-29 | 74,600 | 1.60 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2007-05-30 | 47,200 | 1.58 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2007-05-31 | 105,200 | 1.60 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2007-06-01 | 74,500 | 1.65 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2007-06-04 | 63,600 | 1.70 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2007-06-05 | 87,300 | 1.70 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2007-06-06 | 109,200 | 1.73 | 1.73 | 1.61 | 1.63 | 00:00:00 | | 2007-06-07 | 36,000 | 1.61 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2007-06-08 | 93,000 | 1.60 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2007-06-11 | 100,000 | 1.54 | 1.57 | 1.50 | 1.54 | 00:00:00 | | 2007-06-12 | 177,400 | 1.51 | 1.51 | 1.45 | 1.50 | 00:00:00 | | 2007-06-13 | 51,300 | 1.52 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2007-06-14 | 77,500 | 1.55 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2007-06-15 | 74,800 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2007-06-18 | 95,600 | 1.60 | 1.62 | 1.53 | 1.53 | 00:00:00 | | 2007-06-19 | 56,900 | 1.51 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2007-06-20 | 61,200 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2007-06-21 | 52,200 | 1.55 | 1.58 | 1.54 | 1.54 | 00:00:00 | | 2007-06-22 | 106,000 | 1.56 | 1.56 | 1.52 | 1.55 | 00:00:00 | | 2007-06-25 | 60,900 | 1.59 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2007-06-26 | 254,000 | 1.52 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2007-06-27 | 154,000 | 1.51 | 1.58 | 1.48 | 1.53 | 00:00:00 | | 2007-06-28 | 49,300 | 1.53 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2007-06-29 | 29,600 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2007-07-03 | 92,300 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2007-07-04 | 36,600 | 1.58 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2007-07-05 | 50,300 | 1.58 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2007-07-06 | 153,200 | 1.60 | 1.69 | 1.56 | 1.68 | 00:00:00 | | 2007-07-09 | 122,700 | 1.70 | 1.74 | 1.66 | 1.73 | 00:00:00 | | 2007-07-10 | 121,300 | 1.75 | 1.75 | 1.71 | 1.75 | 00:00:00 | | 2007-07-11 | 63,900 | 1.80 | 1.80 | 1.76 | 1.76 | 00:00:00 | | 2007-07-12 | 81,800 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2007-07-13 | 113,200 | 1.82 | 1.95 | 1.80 | 1.94 | 00:00:00 | | 2007-07-16 | 147,900 | 1.93 | 1.94 | 1.86 | 1.92 | 00:00:00 | | 2007-07-17 | 35,700 | 1.95 | 1.95 | 1.85 | 1.92 | 00:00:00 | | 2007-07-18 | 56,200 | 1.85 | 1.91 | 1.85 | 1.90 | 00:00:00 | | 2007-07-19 | 132,600 | 1.90 | 1.98 | 1.90 | 1.97 | 00:00:00 | | 2007-07-20 | 78,900 | 1.97 | 1.97 | 1.75 | 1.94 | 00:00:00 | | 2007-07-23 | 30,900 | 1.90 | 1.94 | 1.86 | 1.93 | 00:00:00 | | 2007-07-24 | 19,300 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2007-07-25 | 21,400 | 1.81 | 1.84 | 1.80 | 1.80 | 00:00:00 | | 2007-07-26 | 32,100 | 1.80 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2007-07-27 | 40,800 | 1.73 | 1.83 | 1.73 | 1.74 | 00:00:00 | | 2007-07-30 | 19,800 | 1.80 | 1.85 | 1.74 | 1.80 | 00:00:00 | | 2007-07-31 | 16,900 | 1.83 | 1.85 | 1.79 | 1.85 | 00:00:00 | | 2007-08-01 | 51,200 | 1.77 | 1.85 | 1.75 | 1.77 | 00:00:00 | | 2007-08-02 | 20,600 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2007-08-03 | 9,200 | 1.79 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2007-08-07 | 44,000 | 1.74 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2007-08-08 | 28,200 | 1.74 | 1.80 | 1.74 | 1.76 | 00:00:00 | | 2007-08-09 | 162,900 | 1.77 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2007-08-10 | 94,600 | 1.65 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2007-08-13 | 40,700 | 1.58 | 1.60 | 1.57 | 1.59 | 00:00:00 | | 2007-08-14 | 82,600 | 1.68 | 1.68 | 1.53 | 1.55 | 00:00:00 | | 2007-08-15 | 161,700 | 1.53 | 1.53 | 1.39 | 1.42 | 00:00:00 | | 2007-08-16 | 193,500 | 1.37 | 1.37 | 1.16 | 1.37 | 00:00:00 | | 2007-08-17 | 122,500 | 1.36 | 1.50 | 1.36 | 1.42 | 00:00:00 | | 2007-08-20 | 93,700 | 1.44 | 1.47 | 1.32 | 1.38 | 00:00:00 | | 2007-08-21 | 43,300 | 1.42 | 1.42 | 1.33 | 1.33 | 00:00:00 | | 2007-08-22 | 89,500 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2007-08-23 | 160,300 | 1.30 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2007-08-24 | 61,800 | 1.30 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2007-08-27 | 88,100 | 1.31 | 1.31 | 1.21 | 1.30 | 00:00:00 | | 2007-08-28 | 37,200 | 1.21 | 1.27 | 1.20 | 1.23 | 00:00:00 | | 2007-08-29 | 49,000 | 1.23 | 1.24 | 1.18 | 1.18 | 00:00:00 | | 2007-08-30 | 70,900 | 1.19 | 1.27 | 1.14 | 1.27 | 00:00:00 | | 2007-08-31 | 45,500 | 1.16 | 1.38 | 1.16 | 1.36 | 00:00:00 | | 2007-09-04 | 44,300 | 1.41 | 1.42 | 1.31 | 1.41 | 00:00:00 | | 2007-09-05 | 32,200 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2007-09-06 | 61,400 | 1.36 | 1.40 | 1.31 | 1.39 | 00:00:00 | | 2007-09-07 | 51,300 | 1.40 | 1.41 | 1.39 | 1.40 | 00:00:00 | | 2007-09-10 | 44,000 | 1.34 | 1.40 | 1.29 | 1.29 | 00:00:00 | | 2007-09-11 | 47,000 | 1.29 | 1.38 | 1.26 | 1.29 | 00:00:00 | | 2007-09-12 | 41,600 | 1.29 | 1.39 | 1.28 | 1.28 | 00:00:00 | | 2007-09-13 | 39,400 | 1.34 | 1.34 | 1.29 | 1.31 | 00:00:00 | | 2007-09-14 | 79,300 | 1.30 | 1.30 | 1.25 | 1.26 | 00:00:00 | | 2007-09-17 | 48,200 | 1.33 | 1.37 | 1.25 | 1.25 | 00:00:00 | | 2007-09-18 | 39,400 | 1.26 | 1.35 | 1.26 | 1.35 | 00:00:00 | | 2007-09-19 | 135,000 | 1.37 | 1.44 | 1.35 | 1.35 | 00:00:00 | | 2007-09-20 | 186,700 | 1.41 | 1.55 | 1.41 | 1.53 | 00:00:00 | | 2007-09-21 | 184,400 | 1.67 | 1.71 | 1.56 | 1.63 | 00:00:00 | | 2007-09-24 | 86,100 | 1.70 | 1.71 | 1.63 | 1.68 | 00:00:00 | | 2007-09-25 | 51,600 | 1.65 | 1.65 | 1.55 | 1.58 | 00:00:00 | | 2007-09-26 | 99,800 | 1.59 | 1.60 | 1.50 | 1.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
