Impact Silver Corp (OP: ISVLF)
0.2120 USD  -0.0029 (-1.35%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 0.1930 0.2120 0.1930 0.2120 4,800 -0.00(-1.35%)
Dec 17, 2014 0.2149 0.2149 0.2149 0.2149 200 +0.01(+7.45%)
Dec 16, 2014 0.2000 0.2000 16,397 -0.02(-9.09%)
Dec 15, 2014 0.1924 0.2200 0.1922 0.2200 19,016 +0.04(+18.92%)
Dec 12, 2014 0.1920 0.1920 0.1850 0.1850 36,697 -0.02(-8.87%)
Dec 11, 2014 0.2030 0.2030 0.1901 0.2030 6,900 -0.01(-3.33%)
Dec 10, 2014 0.2100 0.2151 0.2024 0.2100 42,840 -0.02(-10.14%)
Dec 09, 2014 0.2326 0.2369 0.2290 0.2337 59,198 +0.01(+2.82%)
Dec 08, 2014 0.2130 0.2273 0.2074 0.2273 69,602 -0.03(-10.69%)
Dec 05, 2014 0.2545 0.2545 0.2545 0.2545 1,000 +0.03(+14.54%)
Dec 04, 2014 0.2400 0.2520 0.2222 0.2222 14,900 -0.04(-16.47%)
Dec 03, 2014 0.2660 0.2660 0.2660 0.2660 1,425 +0.02(+6.96%)
Dec 02, 2014 0.2310 0.2487 0.2310 0.2487 10,000 -0.03(-10.22%)
Dec 01, 2014 0.2800 0.3000 0.2759 0.2770 47,000 +0.01(+3.36%)
Nov 28, 2014 0.2680 0.2680 0.2680 0.2680 350 -0.00(-0.26%)
Nov 26, 2014 0.2687 0.2687 0.2687 0 -0.03(-8.92%)
Nov 21, 2014 0.2950 0.2950 0.2950 0 +0.03(+11.74%)
Nov 20, 2014 0.2647 0.2647 0.2640 0.2640 14,000 -0.04(-12.00%)
Nov 19, 2014 0.3000 0.3000 0.3000 0.3000 10,000 +0.03(+10.38%)
Nov 18, 2014 0.2810 0.2940 0.2700 0.2718 14,800 +0.03(+10.94%)
Nov 17, 2014 0.3034 0.2320 0.2450 41,500 -0.06(-19.25%)
Nov 14, 2014 0.2364 0.3070 0.2364 0.3034 32,500 +0.04(+16.02%)
Nov 13, 2014 0.2437 0.2615 0.2437 0.2615 17,500 +0.03(+15.10%)
Nov 12, 2014 0.2572 0.2580 0.2272 0.2272 46,500 -0.03(-10.34%)
Nov 11, 2014 0.2525 0.2534 0.2525 0.2534 9,000 +0.00(+0.36%)
Nov 10, 2014 0.2538 0.2538 0.2525 0.2525 28,000 -0.00(-0.32%)
Nov 07, 2014 0.2534 0.2534 0.2533 0.2533 22,500 +0.04(+16.14%)
Nov 06, 2014 0.2184 0.2400 0.2181 0.2181 11,680 -0.02(-9.58%)
Nov 05, 2014 0.2070 0.2412 0.2070 0.2412 12,800 +0.04(+18.82%)
Nov 04, 2014 0.2030 0.2030 0.2030 0.2030 1,000 -0.02(-8.64%)
Nov 03, 2014 0.2360 0.2360 0.2222 0.2222 10,183 -0.02(-6.52%)
Oct 31, 2014 0.2235 0.2377 0.2077 0.2377 29,801 -0.00(-0.96%)
Oct 30, 2014 0.2298 0.2400 0.2298 0.2400 2,842 -0.01(-3.54%)
Oct 29, 2014 0.2467 0.2467 0.2488 800 +0.00(+0.85%)
Oct 28, 2014 0.2510 0.2510 0.2467 0.2467 24,028 -0.00(-1.36%)
Oct 27, 2014 0.2520 0.2550 0.2620 0.2501 12,180 -0.01(-4.54%)
Oct 24, 2014 0.2610 0.2633 0.2512 0.2620 32,029 -0.00(-1.13%)
Oct 23, 2014 0.2710 0.2710 0.2610 0.2650 13,216 -0.01(-4.81%)
Oct 22, 2014 0.3087 0.3087 0.2784 0.2784 23,000 -0.01(-3.00%)
Oct 20, 2014 0.2870 0.2870 5,949 -0.01(-3.04%)
Oct 17, 2014 0.2790 0.3200 0.2790 0.2960 14,150 -0.01(-4.52%)
Oct 16, 2014 0.2950 0.3100 0.2950 0.3100 9,000 +0.03(+12.03%)
Oct 15, 2014 0.2767 0.2767 17,000 -0.00(-0.36%)
Oct 14, 2014 0.3200 0.3200 0.2710 0.2777 87,035 -0.07(-19.51%)
Oct 13, 2014 0.3450 0.3450 0.3090 0.3450 13,810 +0.04(+14.73%)
Oct 10, 2014 0.2962 0.3007 0.2962 0.3007 1,000 +0.00(+1.59%)
Oct 08, 2014 0.2960 0.2960 0.2960 0 -0.02(-6.68%)
Oct 07, 2014 0.2960 0.3280 0.2960 0.3172 9,500 +0.02(+6.16%)
Oct 06, 2014 0.3000 0.3090 0.2988 0.2988 16,160 +0.00(+1.32%)
Oct 03, 2014 0.3091 0.3110 0.2949 0.2949 29,250 -0.04(-11.97%)
Oct 02, 2014 0.3345 0.3350 0.3070 0.3350 11,100 +0.02(+7.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here