Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.2300 -0.0150 (-6.12%)
Streaming Delayed Price Updated: 1:34 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.2400 0.2500 0.2400 0.2450 234,801 +0.01(+2.08%)
Nov 21, 2024 0.2450 0.2500 0.2400 0.2400 119,367 -0.01(-2.04%)
Nov 20, 2024 0.2500 0.2500 0.2450 0.2450 111,860 -0.01(-3.92%)
Nov 19, 2024 0.2650 0.2650 0.2450 0.2550 305,079 -0.02(-5.56%)
Nov 18, 2024 0.2700 0.2700 0.2550 0.2700 363,436 -0.05(-15.62%)
Nov 15, 2024 0.2500 0.3200 0.2400 0.3200 1,856,183 +0.06(+23.08%)
Nov 14, 2024 0.2300 0.2600 0.2150 0.2600 597,870 +0.03(+13.04%)
Nov 13, 2024 0.2300 0.2400 0.2150 0.2300 189,240 +0.01(+2.22%)
Nov 12, 2024 0.2200 0.2250 0.2150 0.2250 128,744 -0.01(-4.26%)
Nov 11, 2024 0.2300 0.2350 0.2150 0.2350 718,076 -0.01(-2.08%)
Nov 08, 2024 0.2450 0.2450 0.2400 0.2400 193,017 -0.02(-5.88%)
Nov 07, 2024 0.2550 0.2600 0.2500 0.2550 95,320 +0.01(+4.08%)
Nov 06, 2024 0.2450 0.2550 0.2400 0.2450 298,332 -0.01(-3.92%)
Nov 05, 2024 0.2450 0.2550 0.2450 0.2550 28,500 +0.01(+4.08%)
Nov 04, 2024 0.2600 0.2600 0.2450 0.2450 305,180 -0.01(-2.00%)
Nov 01, 2024 0.2650 0.2650 0.2500 0.2500 242,191 -0.01(-3.85%)
Oct 31, 2024 0.2650 0.2700 0.2500 0.2600 411,521 -0.01(-3.70%)
Oct 30, 2024 0.2850 0.2900 0.2700 0.2700 196,258 -0.02(-6.90%)
Oct 29, 2024 0.2900 0.2950 0.2850 0.2900 439,461 -0.01(-1.69%)
Oct 28, 2024 0.2950 0.3000 0.2900 0.2950 141,432 +0.00(+0.00%)
Oct 25, 2024 0.2950 0.3000 0.2850 0.2950 386,712 +0.00(+0.00%)
Oct 24, 2024 0.3000 0.3030 0.2800 0.2950 439,878 -0.01(-1.67%)
Oct 23, 2024 0.3000 0.3050 0.2900 0.3000 468,490 -0.02(-6.25%)
Oct 22, 2024 0.3000 0.3200 0.3000 0.3200 743,430 +0.03(+8.47%)
Oct 21, 2024 0.2800 0.3150 0.2800 0.2950 1,725,397 +0.02(+7.27%)
Oct 18, 2024 0.2400 0.2750 0.2400 0.2750 1,420,931 +0.04(+17.02%)
Oct 17, 2024 0.2350 0.2400 0.2350 0.2350 87,725 +0.00(+2.17%)
Oct 16, 2024 0.2450 0.2450 0.2300 0.2300 270,375 -0.01(-4.17%)
Oct 15, 2024 0.2350 0.2400 0.2300 0.2400 409,665 +0.01(+2.13%)
Oct 11, 2024 0.2350 0 -0.02(-7.84%)
Oct 10, 2024 0.2350 0.2650 0.2300 0.2550 581,500 +0.02(+10.87%)
Oct 09, 2024 0.2300 0.2330 0.2250 0.2300 126,888 +0.00(+0.00%)
Oct 08, 2024 0.2350 0.2350 0.2300 0.2300 273,304 -0.00(-2.13%)
Oct 07, 2024 0.2450 0.2500 0.2350 0.2350 331,003 -0.02(-7.84%)
Oct 04, 2024 0.2450 0.2650 0.2450 0.2550 391,276 +0.01(+4.08%)
Oct 03, 2024 0.2500 0.2500 0.2350 0.2450 211,821 -0.01(-3.92%)
Oct 02, 2024 0.2450 0.2550 0.2450 0.2550 150,540 +0.01(+2.00%)
Oct 01, 2024 0.2500 0.2550 0.2500 0.2500 177,068 +0.01(+2.04%)
Sep 30, 2024 0.2550 0.2550 0.2450 0.2450 76,775 -0.01(-2.00%)
Sep 27, 2024 0.2700 0.2750 0.2500 0.2500 234,911 -0.02(-7.41%)
Sep 26, 2024 0.2550 0.2750 0.2550 0.2700 667,551 +0.02(+8.00%)
Sep 25, 2024 0.2500 0.2550 0.2450 0.2500 502,869 +0.01(+2.04%)
Sep 24, 2024 0.2250 0.2500 0.2200 0.2450 415,919 +0.03(+13.95%)
Sep 23, 2024 0.2300 0.2300 0.2150 0.2150 26,610 -0.01(-4.44%)
Sep 20, 2024 0.2400 0.2400 0.2200 0.2250 201,196 -0.01(-6.25%)
Sep 19, 2024 0.2300 0.2400 0.2250 0.2400 421,700 +0.01(+6.67%)
Sep 18, 2024 0.2250 0.2300 0.2200 0.2250 90,700 +0.01(+2.27%)
Sep 17, 2024 0.2300 0.2350 0.2200 0.2200 145,600 -0.01(-4.35%)
Sep 16, 2024 0.2250 0.2350 0.2250 0.2300 144,005 +0.00(+0.00%)
Sep 13, 2024 0.2300 0.2300 0.2250 0.2300 255,657 +0.01(+2.22%)
Sep 12, 2024 0.2050 0.2250 0.2050 0.2250 307,712 +0.02(+12.50%)
Sep 11, 2024 0.1950 0.2000 0.1950 0.2000 32,846 +0.01(+2.56%)
Sep 10, 2024 0.2000 0.2000 0.1900 0.1950 45,561 +0.00(+0.00%)
Sep 09, 2024 0.1950 0.2000 0.1950 0.1950 33,800 +0.01(+2.63%)
Sep 06, 2024 0.2050 0.2050 0.1850 0.1900 236,342 -0.01(-7.32%)
Sep 05, 2024 0.2100 0.2100 0.2050 0.2050 130,238 +0.00(+2.50%)
Sep 04, 2024 0.2100 0.2100 0.2000 0.2000 170,500 -0.00(-2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.