Impact Silver Corp (OP: ISVLF)
0.1748 USD  +0.0048 (+2.82%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 27, 2015 0.1748 0.1748 0.1748 0.1748 4,700 +0.00(+2.82%)
Apr 24, 2015 0.1605 0.1700 0.1605 0.1700 45,540 +0.00(+0.00%)
Apr 23, 2015 0.1697 0.1700 0.1697 0.1700 15,000 +0.00(+2.04%)
Apr 22, 2015 0.1692 0.1750 0.1655 0.1666 17,000 -0.01(-7.44%)
Apr 21, 2015 0.1850 0.1850 0.1700 0.1800 15,250 +0.00(+1.69%)
Apr 20, 2015 0.1698 0.1773 0.1698 0.1770 5,100 +0.01(+9.19%)
Apr 17, 2015 0.1903 0.1903 0.1621 0.1621 14,000 -0.02(-9.94%)
Apr 16, 2015 0.1857 0.1857 0.1800 0.1800 5,500 +0.00(+0.06%)
Apr 15, 2015 0.1700 0.1889 0.1571 0.1799 10,584 +0.01(+5.82%)
Apr 14, 2015 0.1700 0.1700 0.1700 0.1700 11,600 +0.01(+7.59%)
Apr 13, 2015 0.1580 0.1580 0.1580 0.1580 1,600 -0.02(-10.63%)
Apr 10, 2015 0.1808 0.1808 0.1768 0.1768 8,000 +0.01(+4.00%)
Apr 09, 2015 0.1848 0.1848 0.1700 0.1700 20,350 -0.00(-0.64%)
Apr 07, 2015 0.1711 0.1711 0.1711 50 -0.02(-9.47%)
Apr 06, 2015 0.1789 0.1890 0.1715 0.1890 14,330 +0.01(+6.78%)
Apr 02, 2015 0.1770 0.1770 0.1770 0 +0.01(+8.59%)
Apr 01, 2015 0.1600 0.1630 0.1461 0.1630 14,000 +0.01(+10.06%)
Mar 31, 2015 0.1510 0.1706 0.1398 0.1481 15,300 +0.00(+2.78%)
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%)
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