Impact Silver Corp (OP: ISVLF)
0.1870 USD  +0.0020 (+1.08%)
Official Closing Price  /  Updated: 5:20 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 0.1900 0.1900 0.1870 0.1870 3,000 +0.00(+1.08%)
Feb 26, 2015 0.1750 0.1850 0.1750 0.1850 4,630 +0.02(+10.84%)
Feb 25, 2015 0.1740 0.1740 0.1611 0.1669 14,900 +0.00(+3.02%)
Feb 24, 2015 0.1647 0.1647 0.1620 0.1620 3,890 +0.00(+0.75%)
Feb 23, 2015 0.1650 0.1729 0.1569 0.1608 49,208 -0.00(-0.80%)
Feb 20, 2015 0.1627 0.1770 0.1621 0.1621 26,000 -0.00(-2.35%)
Feb 19, 2015 0.1738 0.1738 0.1660 0.1660 27,000 -0.00(-0.66%)
Feb 18, 2015 0.1671 0.1671 0.1671 0.1671 700 -0.02(-12.05%)
Feb 17, 2015 0.1800 0.1900 0.1800 0.1900 11,000 +0.01(+6.09%)
Feb 11, 2015 0.1791 0.1791 0.1791 0 +0.02(+9.88%)
Feb 10, 2015 0.1740 0.1884 0.1630 0.1630 25,500 -0.01(-4.85%)
Feb 09, 2015 0.1713 0.1713 0.1713 0.1713 1,000 -0.01(-5.31%)
Feb 06, 2015 0.1780 0.1809 0.1780 0.1809 5,325 +0.01(+3.37%)
Feb 05, 2015 0.1862 0.1862 0.1750 0.1750 6,000 -0.01(-3.26%)
Feb 04, 2015 0.1784 0.1809 0.1784 0.1809 2,000 +0.01(+3.49%)
Feb 03, 2015 0.1900 0.1900 0.1748 0.1748 7,000 -0.02(-8.00%)
Feb 02, 2015 0.1800 0.1910 0.1731 0.1900 27,000 +0.00(+0.00%)
Jan 30, 2015 0.1830 0.1900 0.1800 0.1900 16,300 +0.01(+5.56%)
Jan 29, 2015 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-5.26%)
Jan 28, 2015 0.1950 0.1950 0.1885 0.1900 30,000 +0.01(+5.09%)
Jan 27, 2015 0.1831 0.1838 0.1808 0.1808 77,985 -0.01(-3.88%)
Jan 26, 2015 0.2034 0.2034 0.1881 0.1881 8,925 -0.02(-9.13%)
Jan 23, 2015 0.2150 0.2150 0.1890 0.2070 18,350 -0.01(-5.91%)
Jan 22, 2015 0.2055 0.2200 0.2055 0.2200 19,500 +0.01(+3.53%)
Jan 21, 2015 0.2125 0.2125 0.2125 0.2125 38,500 +0.00(+0.47%)
Jan 20, 2015 0.2000 0.2115 0.1975 0.2115 46,758 +0.01(+5.75%)
Jan 16, 2015 0.2000 0.2000 0.2000 0 +0.01(+4.55%)
Jan 15, 2015 0.1903 0.1980 0.1903 0.1913 78,245 +0.02(+9.88%)
Jan 14, 2015 0.1874 0.1899 0.1741 0.1741 21,490 -0.02(-8.37%)
Jan 13, 2015 0.1900 0 -0.01(-4.04%)
Jan 12, 2015 0.1897 0.1980 0.1738 0.1980 20,000 +0.01(+7.22%)
Jan 09, 2015 0.1850 0.1850 0.1847 0.1847 5,500 -0.01(-5.30%)
Jan 08, 2015 0.1975 0.1980 0.1950 0.1950 33,400 -0.02(-9.72%)
Jan 07, 2015 0.2160 0.2160 0.2160 0.2160 10,000 +0.01(+2.86%)
Jan 06, 2015 0.1950 0.2100 0.1900 0.2100 27,800 +0.03(+15.96%)
Jan 05, 2015 0.1831 0.1831 0.1811 0.1811 1,000 -0.01(-5.18%)
Jan 02, 2015 0.1855 0.1910 0.1830 0.1910 5,000 -0.01(-2.65%)
Dec 31, 2014 0.1962 0.1962 0.1962 0 +0.02(+12.50%)
Dec 30, 2014 0.1950 0.2010 0.1744 0.1744 102,036 -0.03(-14.09%)
Dec 29, 2014 0.1999 0.2030 0.1902 0.2030 44,500 +0.01(+3.05%)
Dec 26, 2014 0.1997 0.1997 0.1970 0.1970 21,300 -0.00(-1.65%)
Dec 24, 2014 0.2003 0.2003 0.2003 0 +0.00(+2.19%)
Dec 23, 2014 0.2175 0.2175 0.1960 0.1960 14,200 -0.02(-10.09%)
Dec 19, 2014 0.2180 0.2180 0.2180 0 +0.01(+2.83%)
Dec 18, 2014 0.1930 0.2120 0.1930 0.2120 4,800 -0.00(-1.35%)
Dec 17, 2014 0.2149 0.2149 0.2149 0.2149 200 +0.01(+7.45%)
Dec 16, 2014 0.2000 0.2000 16,397 -0.02(-9.09%)
Dec 15, 2014 0.1924 0.2200 0.1922 0.2200 19,016 +0.04(+18.92%)
Dec 12, 2014 0.1920 0.1920 0.1850 0.1850 36,697 -0.02(-8.87%)
Dec 11, 2014 0.2030 0.2030 0.1901 0.2030 6,900 -0.01(-3.33%)
Dec 10, 2014 0.2100 0.2151 0.2024 0.2100 42,840 -0.02(-10.14%)
Dec 09, 2014 0.2326 0.2369 0.2290 0.2337 59,198 +0.01(+2.82%)
Dec 08, 2014 0.2130 0.2273 0.2074 0.2273 69,602 -0.03(-10.69%)
Dec 05, 2014 0.2545 0.2545 0.2545 0.2545 1,000 +0.03(+14.54%)
Dec 04, 2014 0.2400 0.2520 0.2222 0.2222 14,900 -0.04(-16.47%)
Dec 03, 2014 0.2660 0.2660 0.2660 0.2660 1,425 +0.02(+6.96%)
Dec 02, 2014 0.2310 0.2487 0.2310 0.2487 10,000 -0.03(-10.22%)
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