Impact Silver Corp (OP: ISVLF)
0.2680 USD  -0.0007 (-0.26%)
Official Closing Price  /  Updated: 2:20 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 0.3170 0.3170 0.3080 0.3106 27,550 -0.00(-0.13%)
Sep 30, 2014 0.3500 0.3500 0.3110 0.3110 30,170 -0.04(-12.39%)
Sep 29, 2014 0.3470 0.3550 0.3383 0.3550 3,400 +0.01(+4.41%)
Sep 26, 2014 0.3459 0.3459 0.3459 0.3400 10,500 +0.01(+2.19%)
Sep 24, 2014 0.3327 0.3327 0.3327 0 +0.00(+1.16%)
Sep 22, 2014 0.3289 0.3289 0.3289 0 -0.02(-6.03%)
Sep 19, 2014 0.3682 0.3682 0.3500 0.3500 10,500 -0.02(-4.37%)
Sep 18, 2014 0.3586 0.3722 0.3586 0.3660 9,650 -0.02(-4.94%)
Sep 17, 2014 0.3850 0.3850 0.3850 0.3850 3,000 -0.00(-0.77%)
Sep 16, 2014 0.3580 0.3880 0.3530 0.3880 6,900 +0.04(+10.83%)
Sep 15, 2014 0.3769 0.3425 0.3501 6,100 -0.03(-7.11%)
Sep 12, 2014 0.3600 0.3769 0.3600 0.3769 14,200 +0.00(+0.86%)
Sep 11, 2014 0.3500 0.3812 0.3500 0.3737 28,066 +0.02(+5.27%)
Sep 10, 2014 0.3705 0.3758 0.3550 0.3550 27,400 -0.02(-4.05%)
Sep 09, 2014 0.3490 0.3780 0.3490 0.3700 12,100 +0.01(+3.93%)
Sep 08, 2014 0.3760 0.3760 0.3560 0.3560 6,366 -0.04(-11.09%)
Sep 05, 2014 0.3980 0.4020 0.3780 0.4004 18,299 +0.00(+0.45%)
Sep 04, 2014 0.4033 0.4100 0.3948 0.3986 37,300 -0.02(-5.10%)
Sep 03, 2014 0.4200 0.4346 0.4100 0.4200 29,550 +0.00(+0.77%)
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