Impact Silver Corp (OP: ISVLF)
0.1338 USD  +0.0197 (+17.27%)
Streaming Delayed Price  /  Updated: 10:51 AM EDT, Jul 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 0.1780 0.1780 0.1780 0.1780 505 +0.02(+12.59%)
Jun 30, 2015 0.1547 0.1581 0.1500 0.1581 13,001 +0.00(+1.74%)
Jun 29, 2015 0.1637 0.1637 0.1501 0.1554 30,050 -0.01(-5.19%)
Jun 25, 2015 0.1639 0.1639 0.1639 0 +0.01(+7.33%)
Jun 24, 2015 0.1605 0.1605 0.1527 0.1527 17,000 -0.00(-2.24%)
Jun 23, 2015 0.1556 0.1562 0.1556 0.1562 2,500 -0.00(-2.74%)
Jun 22, 2015 0.1610 0.1610 0.1606 0.1606 2,114 -0.01(-8.18%)
Jun 19, 2015 0.1770 0.1770 0.1749 0.1749 5,000 +0.01(+5.74%)
Jun 17, 2015 0.1654 0.1654 0.1654 0 -0.01(-4.12%)
Jun 16, 2015 0.1730 0.1730 0.1725 0.1725 1,950 +0.00(+1.71%)
Jun 15, 2015 0.1696 0.1696 0.1696 0.1696 4,611 -0.01(-3.69%)
Jun 11, 2015 0.1761 0.1761 0.1761 0 -0.01(-3.24%)
Jun 10, 2015 0.1820 0.1820 0.1820 0.1820 5,000 +0.01(+5.75%)
Jun 09, 2015 0.1721 0.1721 0.1721 0.1721 6,000 -0.01(-5.96%)
Jun 08, 2015 0.1610 0.1830 0.1610 0.1830 9,050 +0.02(+9.19%)
Jun 04, 2015 0.1676 0.1676 0.1676 0 +0.01(+4.42%)
Jun 02, 2015 0.1605 0.1605 0.1605 0 -0.03(-13.85%)
Jun 01, 2015 0.1863 0.1863 0.1863 0.1863 2,000 +0.01(+6.46%)
May 28, 2015 0.1750 0.1750 0.1750 0 -0.01(-3.31%)
May 27, 2015 0.1978 0.1978 0.1810 0.1810 35,000 +0.00(+0.56%)
May 26, 2015 0.1800 0.1800 0.1800 0.1800 2,900 -0.00(-2.44%)
May 22, 2015 0.1845 0.1845 0.1845 0 -0.00(-0.81%)
May 20, 2015 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
May 19, 2015 0.1900 0.1900 0.1864 0.1900 21,000 +0.01(+5.56%)
May 18, 2015 0.1801 0.1899 0.1800 0.1800 34,060 -0.01(-5.26%)
May 15, 2015 0.1770 0.1900 0.1770 0.1900 13,975 +0.02(+11.05%)
May 14, 2015 0.1886 0.1900 0.1711 0.1711 4,500 -0.02(-9.95%)
May 13, 2015 0.1890 0.1900 0.1890 0.1900 21,900 +0.01(+2.70%)
May 12, 2015 0.1850 0.1850 0.1850 0.1850 3,100 +0.01(+5.71%)
May 11, 2015 0.1810 0.1810 0.1641 0.1750 67,100 +0.01(+3.49%)
May 08, 2015 0.1691 0.1691 0.1691 0.1691 1,200 -0.02(-8.59%)
May 07, 2015 0.1851 0.1851 0.1681 0.1850 18,200 -0.01(-5.61%)
May 06, 2015 0.1827 0.1960 0.1827 0.1960 24,968 +0.00(+1.71%)
May 05, 2015 0.1921 0.1927 0.1820 0.1927 7,000 +0.01(+5.24%)
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