IMPACT SILVER (OP: ISVLF)
0.6106 USD  +0.0186 (+3.14%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.5957 0.6260 0.5810 0.6106 165,298 +0.02(+3.14%)
Apr 28, 2016 0.5857 0.6000 0.5541 0.5920 49,078 +0.02(+3.35%)
Apr 27, 2016 0.5301 0.5793 0.5301 0.5728 85,764 +0.04(+8.08%)
Apr 26, 2016 0.5409 0.5409 0.5114 0.5300 75,520 +0.02(+4.13%)
Apr 25, 2016 0.5228 0.5547 0.4932 0.5090 54,290 -0.04(-7.08%)
Apr 22, 2016 0.5660 0.5700 0.4799 0.5478 220,599 -0.01(-2.35%)
Apr 21, 2016 0.5595 0.5610 0.5232 0.5610 93,584 +0.07(+14.49%)
Apr 20, 2016 0.5537 0.5979 0.4900 0.4900 193,125 -0.04(-8.24%)
Apr 19, 2016 0.4920 0.5651 0.4920 0.5340 101,534 +0.09(+21.36%)
Apr 18, 2016 0.4469 0.4500 0.4326 0.4400 31,845 +0.03(+6.02%)
Apr 15, 2016 0.3962 0.4479 0.3866 0.4150 45,725 +0.02(+5.09%)
Apr 14, 2016 0.3862 0.4210 0.3860 0.3949 93,800 -0.01(-2.23%)
Apr 13, 2016 0.3960 0.4315 0.3775 0.4039 121,305 +0.02(+4.12%)
Apr 12, 2016 0.3706 0.3940 0.3514 0.3879 43,750 +0.03(+8.05%)
Apr 11, 2016 0.3600 0.3749 0.3327 0.3590 115,749 +0.04(+12.40%)
Apr 08, 2016 0.3131 0.3500 0.3131 0.3194 124,800 +0.00(+0.66%)
Apr 07, 2016 0.3100 0.3454 0.3073 0.3173 42,800 +0.03(+9.41%)
Apr 06, 2016 0.2690 0.2900 0.2690 0.2900 6,000 -0.01(-3.01%)
Apr 05, 2016 0.3031 0.3062 0.2832 0.2990 18,595 +0.00(+1.46%)
Apr 04, 2016 0.3000 0.3000 0.2900 0.2947 17,700 +0.00(+1.62%)
Apr 01, 2016 0.2850 0.2976 0.2802 0.2900 24,650 -0.01(-1.86%)
Mar 31, 2016 0.3013 0.3220 0.2955 0.2955 45,525 -0.01(-3.56%)
Mar 30, 2016 0.3134 0.3134 0.3064 0.3064 44,000 -0.00(-1.16%)
Mar 29, 2016 0.2820 0.3100 0.2630 0.3100 23,525 +0.02(+8.20%)
Mar 28, 2016 0.2968 0.2968 0.2791 0.2865 34,600 -0.01(-4.18%)
Mar 24, 2016 0.2990 0.2990 0.2990 0 +0.01(+4.04%)
Mar 23, 2016 0.2990 0.3065 0.2232 0.2874 501,750 -0.03(-9.59%)
Mar 22, 2016 0.3037 0.3391 0.2990 0.3179 180,736 +0.04(+14.85%)
Mar 21, 2016 0.2520 0.2959 0.2520 0.2768 93,750 +0.03(+12.43%)
Mar 18, 2016 0.2561 0.2599 0.2440 0.2462 59,400 -0.02(-6.03%)
Mar 17, 2016 0.2540 0.2755 0.2540 0.2620 52,000 +0.01(+3.39%)
Mar 16, 2016 0.2414 0.2534 0.2110 0.2534 182,157 +0.01(+3.90%)
Mar 15, 2016 0.2300 0.2439 0.2299 0.2439 60,500 +0.01(+3.57%)
Mar 14, 2016 0.2619 0.2619 0.2354 0.2355 60,987 +0.00(+0.17%)
Mar 11, 2016 0.2243 0.2484 0.2243 0.2351 36,700 +0.02(+9.15%)
Mar 10, 2016 0.2126 0.2191 0.2000 0.2154 32,081 +0.01(+4.06%)
Mar 09, 2016 0.2072 0.2081 0.1990 0.2070 37,300 -0.01(-3.41%)
Mar 08, 2016 0.2160 0.2160 0.1996 0.2143 71,099 -0.00(-1.29%)
Mar 07, 2016 0.2190 0.2250 0.1967 0.2171 28,700 +0.00(+1.92%)
Mar 04, 2016 0.1989 0.2149 0.1850 0.2130 176,650 +0.04(+23.05%)
Mar 02, 2016 0.1731 0.1731 0.1731 0 +0.00(+2.18%)
Mar 01, 2016 0.1854 0.1978 0.1694 0.1694 69,131 -0.03(-13.97%)
Feb 29, 2016 0.1900 0.1969 0.1836 0.1969 18,157 +0.00(+1.39%)
Feb 26, 2016 0.1865 0.1942 0.1690 0.1942 80,180 +0.00(+2.21%)
Feb 25, 2016 0.1926 0.1999 0.1890 0.1900 18,230 -0.01(-2.81%)
Feb 24, 2016 0.2000 0.2000 0.1840 0.1955 41,699 +0.01(+2.62%)
Feb 23, 2016 0.1900 0.1941 0.1870 0.1905 42,500 +0.01(+6.54%)
Feb 22, 2016 0.1766 0.1838 0.1766 0.1788 15,252 -0.02(-9.65%)
Feb 19, 2016 0.1928 0.1979 0.1928 0.1979 4,250 +0.00(+1.59%)
Feb 18, 2016 0.1879 0.1970 0.1781 0.1948 103,000 +0.00(+0.00%)
Feb 17, 2016 0.1859 0.1948 0.1829 0.1948 23,069 +0.02(+12.60%)
Feb 16, 2016 0.1847 0.1929 0.1730 0.1730 60,240 -0.02(-12.05%)
Feb 12, 2016 0.1967 0.1967 0.1967 0 +0.02(+10.69%)
Feb 11, 2016 0.1670 0.1779 0.1650 0.1777 91,410 +0.02(+14.65%)
Feb 10, 2016 0.1517 0.1550 0.1517 0.1550 15,500 +0.01(+3.68%)
Feb 09, 2016 0.1530 0.1638 0.1494 0.1495 21,508 +0.00(+0.54%)
Feb 08, 2016 0.1524 0.1978 0.1434 0.1487 148,087 +0.05(+46.94%)
Feb 05, 2016 0.1000 0.1029 0.0990 0.1012 119,010 +0.00(+1.10%)
Feb 04, 2016 0.1000 0.1035 0.0968 0.1001 41,950 +0.01(+11.10%)
Feb 03, 2016 0.0989 0.1000 0.0901 0.0901 126,500 +0.00(+4.04%)
Feb 02, 2016 0.0980 0.0980 0.0866 0.0866 13,999 -0.01(-8.55%)
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