Impact Silver Corp (OP: ISVLF)
0.4240 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 0.4367 0.4200 0.4207 0.4240 29,076 +0.00(+0.95%)
Aug 26, 2014 0.4544 0.4544 0.4200 0.4200 12,380 -0.02(-4.59%)
Aug 25, 2014 0.4440 0.4500 0.4310 0.4402 40,708 -0.00(-0.41%)
Aug 22, 2014 0.4476 0.4476 0.4460 0.4420 6,000 -0.01(-2.34%)
Aug 21, 2014 0.4490 0.4526 0.4457 0.4526 9,929 -0.03(-5.71%)
Aug 20, 2014 0.4800 0.4800 0.4800 0.4800 1,000 +0.01(+1.57%)
Aug 19, 2014 0.5000 0.4636 0.4726 30,020 -0.03(-5.48%)
Aug 18, 2014 0.5100 0.5100 0.5000 0.5000 22,000 +0.01(+1.42%)
Aug 15, 2014 0.5000 0.5000 0.4820 0.4930 9,400 -0.01(-1.68%)
Aug 14, 2014 0.5310 0.5310 0.5014 0.5014 17,300 -0.02(-3.58%)
Aug 13, 2014 0.5200 0.5200 0.5200 0.5200 2,000 +0.01(+1.94%)
Aug 12, 2014 0.5300 0.5300 0.5009 0.5101 12,800 +0.00(+0.00%)
Aug 11, 2014 0.5066 0.5239 0.5000 0.5101 25,235 -0.02(-3.75%)
Aug 07, 2014 0.5300 0.5300 0.5300 0 +0.02(+3.86%)
Aug 06, 2014 0.5230 0.5300 0.5103 0.5103 11,050 +0.00(+0.97%)
Aug 05, 2014 0.5550 0.5550 0.5050 0.5054 32,278 -0.04(-8.11%)
Aug 04, 2014 0.5500 0.5500 0.5500 0.5500 5,500 +0.03(+6.38%)
Aug 01, 2014 0.5274 0.5274 0.5170 0.5170 7,000 +0.01(+1.65%)
Jul 31, 2014 0.5300 0.5300 0.5086 0.5086 6,783 -0.02(-3.67%)
Jul 30, 2014 0.5116 0.5300 0.5116 0.5280 5,600 -0.01(-2.37%)
Jul 29, 2014 0.5342 0.5408 0.5342 0.5408 11,000 -0.00(-0.77%)
Jul 28, 2014 0.5660 0.5660 0.5450 0.5450 10,200 -0.00(-0.09%)
Jul 25, 2014 0.5666 0.5666 0.5429 0.5455 3,600 +0.00(+0.46%)
Jul 24, 2014 0.5660 0.5660 0.5430 0.5430 41,404 -0.02(-3.29%)
Jul 23, 2014 0.5537 0.5615 0.5530 0.5615 17,500 -0.00(-0.02%)
Jul 22, 2014 0.5690 0.5690 0.5616 0.5616 1,100 -0.00(-0.48%)
Jul 21, 2014 0.5655 0.5800 0.5564 0.5643 10,050 +0.00(+0.05%)
Jul 18, 2014 0.5536 0.5640 0.5530 0.5640 13,300 -0.03(-4.76%)
Jul 17, 2014 0.5458 0.5922 0.5458 0.5922 11,350 +0.02(+4.00%)
Jul 16, 2014 0.5500 0.5710 0.5500 0.5694 2,400 +0.02(+2.87%)
Jul 15, 2014 0.5630 0.5630 0.5535 0.5535 13,316 -0.02(-3.40%)
Jul 14, 2014 0.5920 0.5920 0.5730 0.5730 10,000 -0.03(-4.50%)
Jul 11, 2014 0.6000 0.6000 0.6000 0.6000 1,326 -0.00(-0.51%)
Jul 10, 2014 0.5960 0.6100 0.5760 0.6031 10,501 +0.03(+5.81%)
Jul 09, 2014 0.5846 0.5846 0.5589 0.5700 15,475 -0.01(-1.13%)
Jul 08, 2014 0.5592 0.5765 0.5380 0.5765 13,979 +0.03(+5.01%)
Jul 07, 2014 0.5594 0.5620 0.5460 0.5490 27,800 -0.03(-5.07%)
Jul 03, 2014 0.5783 0.5783 0.5783 0 -0.01(-0.96%)
Jul 02, 2014 0.5888 0.6061 0.5772 0.5839 33,030 +0.00(+0.33%)
Jul 01, 2014 0.6000 0.6000 0.5820 0.5820 38,200 -0.00(-0.51%)
Jun 30, 2014 0.5738 0.5850 0.5738 0.5850 36,500 +0.01(+1.54%)
Jun 27, 2014 0.5871 0.6330 0.5761 0.5761 25,050 +0.03(+5.38%)
Jun 26, 2014 0.5670 0.5671 0.5467 0.5467 28,571 -0.07(-11.82%)
Jun 25, 2014 0.6200 0.6200 0.6200 0.6200 2,000 +0.04(+6.18%)
Jun 24, 2014 0.6003 0.6214 0.5839 0.5839 11,601 -0.03(-4.28%)
Jun 23, 2014 0.5550 0.6295 0.5550 0.6100 41,714 +0.01(+2.04%)
Jun 20, 2014 0.6300 0.6460 0.5978 0.5978 22,343 -0.01(-0.93%)
Jun 19, 2014 0.5570 0.6153 0.5570 0.6034 47,980 +0.06(+10.11%)
Jun 18, 2014 0.5481 0.5481 0.5480 0.5480 6,000 +0.02(+3.49%)
Jun 17, 2014 0.5295 0.5295 0.5295 0.5295 5,000 -0.03(-5.45%)
Jun 16, 2014 0.5127 0.5605 0.5127 0.5600 29,961 +0.05(+8.74%)
Jun 13, 2014 0.5393 0.5393 0.5126 0.5150 13,000 -0.01(-1.15%)
Jun 12, 2014 0.4629 0.5250 0.4492 0.5210 64,618 +0.03(+5.68%)
Jun 11, 2014 0.4811 0.4930 0.4811 0.4930 10,709 +0.04(+9.31%)
Jun 10, 2014 0.4561 0.4640 0.4510 0.4510 22,500 +0.01(+2.11%)
Jun 06, 2014 0.4455 0.4455 0.4272 0.4417 10,500 -0.00(-0.74%)
Jun 05, 2014 0.4438 0.4450 0.4438 0.4450 8,348 +0.01(+1.53%)
Jun 04, 2014 0.4470 0.4470 0.4110 0.4383 33,495 -0.01(-3.03%)
Jun 03, 2014 0.4622 0.4622 0.4520 0.4520 3,900 -0.01(-2.04%)
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