Impact Silver Corp (OP: ISVLF)
0.1334 USD  -0.0046 (-3.33%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.1334 0.1334 0.1334 0.1334 4,000 -0.00(-3.33%)
Aug 28, 2015 0.1355 0.1380 0.1330 0.1380 20,000 -0.00(-1.08%)
Aug 27, 2015 0.1244 0.1395 0.1244 0.1395 3,300 +0.02(+12.68%)
Aug 26, 2015 0.1191 0.1238 0.1191 0.1238 11,500 +0.01(+6.27%)
Aug 25, 2015 0.1207 0.1300 0.1165 0.1165 15,500 -0.01(-10.59%)
Aug 24, 2015 0.1346 0.1395 0.1303 0.1303 15,600 -0.01(-6.06%)
Aug 21, 2015 0.1510 0.1510 0.1321 0.1387 20,300 -0.02(-10.40%)
Aug 20, 2015 0.1601 0.1614 0.1548 0.1548 7,540 -0.00(-0.13%)
Aug 19, 2015 0.1500 0.1556 0.1500 0.1550 48,770 +0.01(+3.33%)
Aug 18, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+25.00%)
Aug 17, 2015 0.1200 0.1487 0.1200 0.1200 10,500 -0.01(-8.88%)
Aug 14, 2015 0.1473 0.1550 0.1317 0.1317 30,090 -0.02(-12.20%)
Aug 13, 2015 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Aug 12, 2015 0.1439 0.1500 0.1439 0.1500 43,500 +0.01(+9.49%)
Aug 11, 2015 0.1280 0.1370 0.1238 0.1370 69,900 +0.03(+33.01%)
Aug 10, 2015 0.1146 0.1300 0.1030 0.1030 15,250 -0.01(-5.59%)
Aug 07, 2015 0.1091 0.1091 0.1091 0.1091 450 -0.00(-3.02%)
Aug 06, 2015 0.1142 0.1239 0.1124 0.1125 23,400 +0.00(+1.81%)
Aug 05, 2015 0.1105 0.1115 0.1105 0.1105 8,800 -0.00(-1.25%)
Aug 04, 2015 0.1119 0.1119 0.1119 0.1119 5,000 +0.00(+1.63%)
Aug 03, 2015 0.1101 0.1101 0.1101 0.1101 10,770 -0.02(-12.83%)
Jul 31, 2015 0.1263 0.1263 0.1263 0.1263 1,700 -0.01(-5.61%)
Jul 29, 2015 0.1338 0.1338 0.1338 0 +0.02(+17.27%)
Jul 28, 2015 0.1159 0.1179 0.1121 0.1141 9,000 -0.01(-4.36%)
Jul 27, 2015 0.1193 0.1193 0.1193 0.1193 1,000 +0.00(+0.34%)
Jul 24, 2015 0.1111 0.1295 0.1071 0.1189 26,100 +0.00(+1.02%)
Jul 21, 2015 0.1177 0.1177 0.1177 0 -0.00(-2.89%)
Jul 20, 2015 0.1330 0.1330 0.1173 0.1212 12,900 -0.01(-5.90%)
Jul 17, 2015 0.1323 0.1323 0.1272 0.1288 32,000 -0.00(-2.28%)
Jul 16, 2015 0.1342 0.1342 0.1318 0.1318 4,100 -0.03(-16.58%)
Jul 15, 2015 0.1580 0.1580 0.1580 0.1580 3,250 +0.02(+18.18%)
Jul 14, 2015 0.1335 0.1337 0.1335 0.1337 1,100 -0.01(-7.22%)
Jul 13, 2015 0.1520 0.1520 0.1441 0.1441 12,000 -0.01(-9.37%)
Jul 09, 2015 0.1590 0.1590 0.1590 0 +0.02(+11.19%)
Jul 08, 2015 0.1500 0.1500 0.1430 0.1430 5,950 -0.01(-5.92%)
Jul 07, 2015 0.1520 0.1520 0.1520 0.1520 1,000 -0.00(-0.65%)
Jul 02, 2015 0.1530 0.1530 0.1530 0 -0.02(-14.04%)
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