Impact Silver Corp (OP: ISVLF)
0.3550 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.4169 0.4200 0.4169 0.4168 47,900 -0.01(-2.23%)
Aug 29, 2014 0.4263 0.4263 0.4263 0 +0.01(+1.99%)
Aug 28, 2014 0.4261 0.4310 0.4100 0.4180 9,200 -0.01(-1.42%)
Aug 27, 2014 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%)
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