Impact Silver Corp (OP: ISVLF)
0.1441 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 0.1441 0.1441 0.1441 0.1441 17,300 -0.01(-6.49%)
Mar 27, 2015 0.1570 0.1570 0.1541 0.1541 11,780 -0.02(-13.62%)
Mar 26, 2015 0.1784 0.1784 0.1784 0.1784 1,000 +0.01(+7.08%)
Mar 25, 2015 0.1817 0.1817 0.1666 0.1666 17,000 -0.01(-3.14%)
Mar 24, 2015 0.1720 0.1720 0.1720 0.1720 20,000 +0.00(+0.58%)
Mar 23, 2015 0.1537 0.1710 0.1537 0.1710 5,000 +0.02(+14.15%)
Mar 20, 2015 0.1374 0.1498 0.1350 0.1498 32,900 +0.01(+7.77%)
Mar 19, 2015 0.1449 0.1449 0.1390 0.1390 11,603 +0.00(+2.21%)
Mar 18, 2015 0.1290 0.1360 0.1290 0.1360 38,000 +0.01(+6.92%)
Mar 17, 2015 0.1300 0.1449 0.1272 0.1272 31,277 -0.01(-6.47%)
Mar 16, 2015 0.1569 0.1569 0.1320 0.1360 29,770 -0.02(-15.00%)
Mar 13, 2015 0.1600 0.1600 0.1600 0.1600 1,000 +0.02(+11.11%)
Mar 12, 2015 0.1481 0.1535 0.1440 0.1440 9,900 +0.00(+0.07%)
Mar 11, 2015 0.1400 0.1439 0.1400 0.1439 19,300 +0.00(+1.98%)
Mar 10, 2015 0.1445 0.1445 0.1411 0.1411 3,985 -0.01(-5.93%)
Mar 09, 2015 0.1502 0.1660 0.1411 0.1500 34,325 -0.01(-3.23%)
Mar 06, 2015 0.1577 0.1577 0.1541 0.1550 18,850 -0.02(-13.89%)
Mar 05, 2015 0.1742 0.1800 0.1742 0.1800 5,910 +0.00(+2.74%)
Mar 04, 2015 0.1751 0.1752 0.1751 0.1752 2,700 +0.00(+2.40%)
Mar 03, 2015 0.1900 0.1634 0.1711 11,600 -0.02(-9.95%)
Mar 02, 2015 0.1900 0.1900 0.1800 0.1900 13,360 +0.00(+1.60%)
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%)
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