Impact Silver Corp (OP: ISVLF)
0.5980 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 0.5980 0.5980 0.5980 0 -0.02(-3.55%)
Apr 14, 2014 0.5870 0.6200 0.5870 0.6200 32,911 +0.03(+5.08%)
Apr 11, 2014 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.29%)
Apr 10, 2014 0.5883 0.5883 0.5883 0.5883 2,000 +0.00(+0.56%)
Apr 09, 2014 0.5820 0.5850 0.5576 0.5850 4,057 +0.00(+0.00%)
Apr 08, 2014 0.5850 0.5850 0.5850 0.5850 2,000 +0.01(+1.74%)
Apr 07, 2014 0.5602 0.5750 0.5419 0.5750 25,650 -0.03(-4.17%)
Apr 04, 2014 0.5858 0.6000 0.5858 0.6000 0 +0.02(+4.20%)
Apr 03, 2014 0.5840 0.5900 0.5758 0.5758 6,000 +0.01(+1.23%)
Apr 02, 2014 0.5800 0.5840 0.5686 0.5688 14,200 -0.00(-0.21%)
Apr 01, 2014 0.5670 0.5750 0.5670 0.5700 14,000 -0.02(-3.57%)
Mar 31, 2014 0.6128 0.6128 0.5911 0.5911 30,450 -0.01(-1.48%)
Mar 28, 2014 0.6100 0.6100 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2014 0.6100 0.6100 0.6000 0.6000 9,010 +0.00(+0.30%)
Mar 26, 2014 0.6040 0.6050 0.5953 0.5982 15,700 -0.01(-0.91%)
Mar 25, 2014 0.6146 0.6150 0.5945 0.6037 25,800 -0.01(-1.52%)
Mar 24, 2014 0.6320 0.6320 0.6004 0.6130 20,607 -0.04(-6.64%)
Mar 21, 2014 0.6530 0.6566 0.6371 0.6566 5,364 +0.04(+5.90%)
Mar 20, 2014 0.6450 0.6450 0.6100 0.6200 51,504 -0.05(-7.46%)
Mar 19, 2014 0.6700 0.6700 0.6700 0.6700 6,500 -0.02(-2.47%)
Mar 18, 2014 0.6900 0.7190 0.6372 0.6870 26,409 -0.01(-1.86%)
Mar 17, 2014 0.7340 0.7400 0.7000 0.7000 17,688 -0.04(-4.89%)
Mar 14, 2014 0.7410 0.7410 0.7182 0.7360 0 +0.01(+1.24%)
Mar 13, 2014 0.7204 0.7360 0.7175 0.7270 35,276 -0.01(-1.16%)
Mar 12, 2014 0.7344 0.7423 0.7300 0.7355 31,400 -0.00(-0.07%)
Mar 11, 2014 0.7360 0.7360 0.7360 0.7360 1,300 -0.01(-1.04%)
Mar 10, 2014 0.7400 0.7590 0.7400 0.7437 11,568 +0.00(+0.09%)
Mar 07, 2014 0.7730 0.7730 0.7420 0.7430 0 -0.03(-4.25%)
Mar 06, 2014 0.7687 0.7779 0.7450 0.7760 22,366 +0.04(+5.21%)
Mar 05, 2014 0.7364 0.7637 0.7280 0.7376 9,033 -0.02(-2.03%)
Mar 04, 2014 0.7650 0.7650 0.7340 0.7529 9,100 -0.01(-0.93%)
Mar 03, 2014 0.7460 0.7600 0.7210 0.7600 16,663 +0.05(+7.50%)
Feb 28, 2014 0.7102 0.7102 0.7000 0.7070 0 -0.00(-0.65%)
Feb 27, 2014 0.7110 0.7116 0.6938 0.7116 11,000 -0.01(-1.74%)
Feb 26, 2014 0.7451 0.7451 0.7200 0.7242 59,764 -0.03(-4.09%)
Feb 25, 2014 0.7696 0.7800 0.7480 0.7551 27,492 -0.02(-3.19%)
Feb 24, 2014 0.8019 0.8019 0.7800 0.7800 17,737 +0.00(+0.00%)
Feb 21, 2014 0.7860 0.7900 0.7800 0.7800 0 +0.02(+2.73%)
Feb 20, 2014 0.7600 0.7700 0.7520 0.7593 12,005 +0.01(+1.01%)
Feb 19, 2014 0.7850 0.8000 0.7517 0.7517 27,400 -0.02(-2.74%)
Feb 18, 2014 0.7257 0.7999 0.7257 0.7729 83,847 +0.07(+10.57%)
Feb 14, 2014 0.6990 0.6990 0.6990 0 +0.10(+17.52%)
Feb 13, 2014 0.6939 0.6939 0.5870 0.5948 44,990 -0.13(-17.51%)
Feb 12, 2014 0.7071 0.7239 0.6862 0.7211 26,200 +0.04(+5.27%)
Feb 11, 2014 0.7020 0.7100 0.6735 0.6850 42,490 +0.03(+4.63%)
Feb 10, 2014 0.6350 0.6573 0.6170 0.6547 34,435 +0.05(+7.50%)
Feb 07, 2014 0.6370 0.6370 0.6090 0.6090 0 +0.01(+1.50%)
Feb 06, 2014 0.5983 0.6000 0.5983 0.6000 12,422 +0.02(+3.27%)
Feb 05, 2014 0.6080 0.6440 0.5740 0.5810 19,534 +0.04(+7.81%)
Feb 04, 2014 0.5713 0.5745 0.5389 0.5389 23,000 -0.03(-5.95%)
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