|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-26 | 99,800 | 1.59 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2007-09-27 | 37,100 | 1.56 | 1.57 | 1.52 | 1.57 | 00:00:00 | 2007-09-28 | 206,200 | 1.58 | 1.69 | 1.50 | 1.61 | 00:00:00 | 2007-10-01 | 39,900 | 1.64 | 1.64 | 1.52 | 1.58 | 00:00:00 | 2007-10-02 | 124,400 | 1.59 | 1.60 | 1.53 | 1.60 | 00:00:00 | 2007-10-03 | 66,200 | 1.65 | 1.65 | 1.56 | 1.60 | 00:00:00 | 2007-10-04 | 165,500 | 1.61 | 1.65 | 1.59 | 1.65 | 00:00:00 | 2007-10-05 | 157,200 | 1.67 | 1.70 | 1.60 | 1.63 | 00:00:00 | 2007-10-09 | 170,300 | 1.65 | 1.73 | 1.65 | 1.71 | 00:00:00 | 2007-10-10 | 218,600 | 1.76 | 1.77 | 1.70 | 1.74 | 00:00:00 | 2007-10-11 | 142,000 | 1.74 | 1.79 | 1.68 | 1.68 | 00:00:00 | 2007-10-12 | 174,000 | 1.71 | 1.79 | 1.70 | 1.75 | 00:00:00 | 2007-10-15 | 255,300 | 1.80 | 1.88 | 1.74 | 1.75 | 00:00:00 | 2007-10-16 | 231,600 | 1.83 | 1.88 | 1.72 | 1.82 | 00:00:00 | 2007-10-17 | 431,700 | 1.89 | 1.91 | 1.73 | 1.73 | 00:00:00 | 2007-10-18 | 246,400 | 1.75 | 1.77 | 1.64 | 1.65 | 00:00:00 | 2007-10-19 | 56,800 | 1.65 | 1.75 | 1.64 | 1.69 | 00:00:00 | 2007-10-22 | 73,700 | 1.65 | 1.70 | 1.64 | 1.70 | 00:00:00 | 2007-10-23 | 67,000 | 1.67 | 1.69 | 1.62 | 1.67 | 00:00:00 | 2007-10-24 | 79,600 | 1.79 | 1.79 | 1.66 | 1.68 | 00:00:00 | 2007-10-25 | 250,500 | 1.78 | 1.78 | 1.64 | 1.64 | 00:00:00 | 2007-10-26 | 155,600 | 1.63 | 1.81 | 1.63 | 1.70 | 00:00:00 | 2007-10-29 | 142,200 | 1.74 | 1.85 | 1.70 | 1.80 | 00:00:00 | 2007-10-30 | 293,200 | 1.75 | 1.80 | 1.72 | 1.80 | 00:00:00 | 2007-10-31 | 73,600 | 1.76 | 1.86 | 1.76 | 1.86 | 00:00:00 | 2007-11-01 | 52,700 | 1.83 | 1.87 | 1.80 | 1.87 | 00:00:00 | 2007-11-02 | 105,100 | 1.90 | 1.91 | 1.80 | 1.83 | 00:00:00 | 2007-11-05 | 111,300 | 1.80 | 1.93 | 1.80 | 1.85 | 00:00:00 | 2007-11-06 | 347,100 | 1.89 | 1.99 | 1.88 | 1.95 | 00:00:00 | 2007-11-07 | 374,100 | 1.98 | 2.10 | 1.85 | 1.87 | 00:00:00 | 2007-11-08 | 353,300 | 1.90 | 2.04 | 1.83 | 1.85 | 00:00:00 | 2007-11-09 | 114,400 | 1.84 | 1.84 | 1.75 | 1.75 | 00:00:00 | 2007-11-12 | 251,800 | 1.72 | 1.73 | 1.64 | 1.69 | 00:00:00 | 2007-11-13 | 186,300 | 1.75 | 1.75 | 1.68 | 1.70 | 00:00:00 | 2007-11-14 | 95,600 | 1.75 | 1.87 | 1.74 | 1.76 | 00:00:00 | 2007-11-15 | 153,500 | 1.80 | 1.80 | 1.69 | 1.70 | 00:00:00 | 2007-11-16 | 94,900 | 1.72 | 1.76 | 1.63 | 1.68 | 00:00:00 | 2007-11-19 | 73,700 | 1.70 | 1.74 | 1.63 | 1.70 | 00:00:00 | 2007-11-20 | 44,500 | 1.78 | 1.85 | 1.71 | 1.75 | 00:00:00 | 2007-11-21 | 43,700 | 1.75 | 1.75 | 1.64 | 1.64 | 00:00:00 | 2007-11-22 | 29,200 | 1.62 | 1.69 | 1.61 | 1.69 | 00:00:00 | 2007-11-23 | 48,000 | 1.68 | 1.76 | 1.66 | 1.68 | 00:00:00 | 2007-11-26 | 79,800 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | 2007-11-27 | 108,900 | 1.74 | 1.74 | 1.65 | 1.70 | 00:00:00 | 2007-11-28 | 61,300 | 1.69 | 1.69 | 1.64 | 1.67 | 00:00:00 | 2007-11-29 | 48,000 | 1.69 | 1.70 | 1.63 | 1.70 | 00:00:00 | 2007-11-30 | 47,300 | 1.66 | 1.75 | 1.65 | 1.72 | 00:00:00 | 2007-12-03 | 161,500 | 1.77 | 1.80 | 1.66 | 1.68 | 00:00:00 | 2007-12-04 | 172,400 | 1.72 | 1.72 | 1.61 | 1.70 | 00:00:00 | 2007-12-05 | 163,700 | 1.70 | 1.71 | 1.64 | 1.71 | 00:00:00 | 2007-12-06 | 45,800 | 1.71 | 1.75 | 1.66 | 1.66 | 00:00:00 | 2007-12-07 | 37,800 | 1.67 | 1.67 | 1.62 | 1.63 | 00:00:00 | 2007-12-10 | 150,900 | 1.63 | 1.70 | 1.62 | 1.70 | 00:00:00 | 2007-12-11 | 155,900 | 1.70 | 1.71 | 1.67 | 1.70 | 00:00:00 | 2007-12-12 | 45,100 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | 2007-12-13 | 62,500 | 1.74 | 1.74 | 1.68 | 1.71 | 00:00:00 | 2007-12-14 | 91,400 | 1.64 | 1.70 | 1.61 | 1.66 | 00:00:00 | 2007-12-17 | 213,200 | 1.64 | 1.64 | 1.44 | 1.48 | 00:00:00 | 2007-12-18 | 52,700 | 1.47 | 1.58 | 1.46 | 1.52 | 00:00:00 | 2007-12-19 | 14,700 | 1.48 | 1.57 | 1.44 | 1.50 | 00:00:00 | 2007-12-20 | 31,900 | 1.50 | 1.52 | 1.46 | 1.52 | 00:00:00 | 2007-12-21 | 27,000 | 1.53 | 1.60 | 1.49 | 1.53 | 00:00:00 | 2007-12-24 | 38,300 | 1.59 | 1.65 | 1.59 | 1.62 | 00:00:00 | 2007-12-27 | 20,500 | 1.62 | 1.65 | 1.62 | 1.63 | 00:00:00 | 2007-12-28 | 41,700 | 1.56 | 1.73 | 1.56 | 1.70 | 00:00:00 | 2007-12-31 | 28,400 | 1.71 | 1.73 | 1.60 | 1.73 | 00:00:00 | 2008-01-02 | 56,800 | 1.80 | 1.80 | 1.67 | 1.77 | 00:00:00 | 2008-01-03 | 81,800 | 1.80 | 1.87 | 1.80 | 1.84 | 00:00:00 | 2008-01-04 | 115,700 | 1.88 | 1.90 | 1.82 | 1.86 | 00:00:00 | 2008-01-07 | 139,700 | 1.86 | 1.86 | 1.80 | 1.85 | 00:00:00 | 2008-01-08 | 109,400 | 1.86 | 1.86 | 1.80 | 1.84 | 00:00:00 | 2008-01-09 | 87,700 | 1.85 | 1.85 | 1.75 | 1.81 | 00:00:00 | 2008-01-10 | 92,800 | 1.79 | 1.85 | 1.75 | 1.79 | 00:00:00 | 2008-01-11 | 113,100 | 1.83 | 1.87 | 1.80 | 1.83 | 00:00:00 | 2008-01-14 | 77,500 | 1.86 | 1.89 | 1.83 | 1.89 | 00:00:00 | 2008-01-15 | 100,900 | 1.89 | 1.89 | 1.75 | 1.81 | 00:00:00 | 2008-01-16 | 67,200 | 1.74 | 1.81 | 1.72 | 1.74 | 00:00:00 | 2008-01-17 | 112,500 | 1.82 | 1.82 | 1.70 | 1.70 | 00:00:00 | 2008-01-18 | 84,300 | 1.75 | 1.75 | 1.62 | 1.62 | 00:00:00 | 2008-01-21 | 162,800 | 1.60 | 1.60 | 1.45 | 1.50 | 00:00:00 | 2008-01-22 | 239,700 | 1.55 | 1.65 | 1.45 | 1.55 | 00:00:00 | 2008-01-23 | 63,000 | 1.55 | 1.55 | 1.45 | 1.49 | 00:00:00 | 2008-01-24 | 109,900 | 1.52 | 1.72 | 1.52 | 1.66 | 00:00:00 | 2008-01-25 | 94,500 | 1.64 | 1.76 | 1.64 | 1.71 | 00:00:00 | 2008-01-28 | 76,200 | 1.72 | 1.72 | 1.63 | 1.63 | 00:00:00 | 2008-01-29 | 63,800 | 1.66 | 1.66 | 1.60 | 1.63 | 00:00:00 | 2008-01-30 | 177,000 | 1.66 | 1.67 | 1.50 | 1.51 | 00:00:00 | 2008-01-31 | 93,600 | 1.56 | 1.63 | 1.50 | 1.55 | 00:00:00 | 2008-02-01 | 33,700 | 1.58 | 1.58 | 1.54 | 1.55 | 00:00:00 | 2008-02-04 | 52,000 | 1.55 | 1.55 | 1.44 | 1.54 | 00:00:00 | 2008-02-05 | 155,200 | 1.55 | 1.55 | 1.41 | 1.44 | 00:00:00 | 2008-02-06 | 125,300 | 1.44 | 1.44 | 1.39 | 1.39 | 00:00:00 | 2008-02-07 | 67,000 | 1.38 | 1.44 | 1.32 | 1.44 | 00:00:00 | 2008-02-08 | 144,600 | 1.39 | 1.50 | 1.36 | 1.49 | 00:00:00 | 2008-02-11 | 55,000 | 1.51 | 1.52 | 1.46 | 1.50 | 00:00:00 | 2008-02-12 | 39,000 | 1.51 | 1.51 | 1.44 | 1.44 | 00:00:00 | 2008-02-13 | 15,300 | 1.44 | 1.51 | 1.44 | 1.46 | 00:00:00 | 2008-02-14 | 15,500 | 1.46 | 1.48 | 1.44 | 1.44 | 00:00:00 | 2008-02-15 | 23,700 | 1.50 | 1.50 | 1.41 | 1.44 | 00:00:00 | 2008-02-19 | 45,300 | 1.44 | 1.55 | 1.40 | 1.49 | 00:00:00 | 2008-02-20 | 39,600 | 1.50 | 1.58 | 1.44 | 1.58 | 00:00:00 | 2008-02-21 | 115,900 | 1.60 | 1.67 | 1.52 | 1.65 | 00:00:00 | 2008-02-22 | 33,200 | 1.64 | 1.65 | 1.58 | 1.62 | 00:00:00 | 2008-02-25 | 60,800 | 1.64 | 1.67 | 1.59 | 1.66 | 00:00:00 | 2008-02-26 | 52,500 | 1.67 | 1.67 | 1.60 | 1.65 | 00:00:00 | 2008-02-27 | 65,000 | 1.66 | 1.67 | 1.63 | 1.63 | 00:00:00 | 2008-02-28 | 129,100 | 1.66 | 1.74 | 1.61 | 1.68 | 00:00:00 | 2008-02-29 | 92,300 | 1.71 | 1.75 | 1.68 | 1.68 | 00:00:00 | 2008-03-03 | 130,900 | 1.73 | 1.75 | 1.72 | 1.72 | 00:00:00 | 2008-03-04 | 135,100 | 1.74 | 1.74 | 1.60 | 1.60 | 00:00:00 | 2008-03-05 | 79,900 | 1.60 | 1.74 | 1.60 | 1.74 | 00:00:00 | 2008-03-06 | 22,100 | 1.74 | 1.74 | 1.64 | 1.64 | 00:00:00 | 2008-03-07 | 71,800 | 1.65 | 1.65 | 1.59 | 1.64 | 00:00:00 | 2008-03-10 | 69,000 | 1.59 | 1.69 | 1.59 | 1.60 | 00:00:00 | 2008-03-11 | 45,300 | 1.60 | 1.62 | 1.58 | 1.60 | 00:00:00 | 2008-03-12 | 19,100 | 1.58 | 1.61 | 1.58 | 1.60 | 00:00:00 | 2008-03-13 | 78,700 | 1.62 | 1.73 | 1.62 | 1.73 | 00:00:00 | 2008-03-14 | 55,700 | 1.73 | 1.73 | 1.61 | 1.62 | 00:00:00 | 2008-03-17 | 76,700 | 1.60 | 1.62 | 1.53 | 1.53 | 00:00:00 | 2008-03-18 | 33,400 | 1.55 | 1.60 | 1.53 | 1.60 | 00:00:00 | 2008-03-19 | 115,500 | 1.52 | 1.59 | 1.45 | 1.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|