|
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 | 2000-01-07 | 6,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | 2000-01-11 | 1,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-01-13 | 17,300 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | 2000-01-19 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-01-20 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-01-26 | 1,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-01-27 | 5,000 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | 2000-02-07 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-02-11 | 13,400 | 0.25 | 0.25 | 0.19 | 0.19 | 00:00:00 | 2000-02-15 | 12,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-02-17 | 8,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-02-21 | 3,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-02-22 | 10,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-02-24 | 4,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | 2000-02-25 | 12,700 | 0.25 | 0.30 | 0.25 | 0.28 | 00:00:00 | 2000-03-06 | 21,000 | 0.26 | 0.26 | 0.22 | 0.22 | 00:00:00 | 2000-03-09 | 1,200 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-03-10 | 9,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | 2000-03-17 | 800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-20 | 10,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | 2000-03-21 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-23 | 3,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-03-24 | 6,400 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2000-03-27 | 3,800 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-03-30 | 4,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-03-31 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-04 | 1,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | 2000-04-05 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-07 | 2,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-04-11 | 4,500 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | 2000-04-12 | 8,000 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | 2000-04-14 | 11,000 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | 2000-04-19 | 2,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-05-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-05-15 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | 2000-05-16 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-05-26 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-05-29 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | 2000-05-30 | 3,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2000-06-02 | 4,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | 2000-06-14 | 10,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | 2000-07-10 | 5,400 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-08-16 | 12,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | 2000-08-25 | 900 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-08-28 | 7,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-08-31 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-09-06 | 5,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | 2000-09-13 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-09-19 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-09-26 | 9,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-10-02 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-10-10 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-10-12 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-10-17 | 1,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-10-18 | 3,600 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2000-10-19 | 12,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | 2000-10-20 | 2,800 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-11-03 | 2,400 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-11-08 | 4,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | 2000-11-15 | 12,000 | 0.08 | 0.09 | 0.08 | 0.09 | 00:00:00 | 2000-11-16 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2000-11-30 | 10,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2000-12-01 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-05 | 9,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-11 | 2,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-12 | 12,300 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-13 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-15 | 14,300 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2000-12-18 | 2,600 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | 2000-12-19 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-20 | 2,800 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-22 | 3,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2000-12-28 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2000-12-29 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-05 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-01-11 | 7,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-01-25 | 3,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-01-31 | 15,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-02-01 | 1,200 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-02-09 | 1,800 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-02-27 | 8,900 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2001-03-22 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-04-06 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-04-27 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-05-02 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-05-09 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-05-14 | 4,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-05-18 | 1,800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-05-23 | 3,400 | 0.10 | 0.12 | 0.10 | 0.12 | 00:00:00 | 2001-06-13 | 800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-06-27 | 2,100 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-07-31 | 800 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-08-01 | 2,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-08-02 | 20,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2001-08-16 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-09-14 | 13,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2001-09-20 | 15,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2001-10-09 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-10-12 | 12,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-10-26 | 1,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | 2001-11-16 | 4,300 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-29 | 16,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2001-11-30 | 51,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-10 | 800 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2001-12-11 | 4,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | 2001-12-18 | 12,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | 2001-12-21 | 32,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | 2001-12-31 | 1,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | 2002-01-30 | 4,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | 2002-01-31 | 10,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | 2002-02-01 | 35,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-02-04 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-03-12 | 10,200 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | 2002-04-16 | 2,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-04-18 | 2,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | 2002-05-06 | 12,400 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | 2002-06-04 | 35,100 | 0.17 | 0.19 | 0.15 | 0.19 | 00:00:00 | 2002-06-06 | 25,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | 2002-06-13 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | 2002-07-24 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | 2002-08-20 | 1,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|