ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,487.03
0.25%
US Tech 100
19,430.40
0.14%
Dow Jones
38,834.86
0.15%
Brent Oil
84.575
-0.14%
Bitcoin
65,061.71
0.15%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Impact Silver Corp (QB) (ISVLF)

  7. Impact Silver Corp (QB) (ISVLF) Historical

ISVLF Impact Silver Corp (QB)

0.1909
0.0051 (2.74%)
Jun 18 2024 - Closed
Delayed by 15 minutes

ISVLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 0.1909 0.0051 2.74% 0.1795 0.1914 0.178 134,100
Jun 17 2024 0.1858 -0.00405 -2.13% 0.17 0.1904 0.17 17,898
Jun 14 2024 0.18985 0.00805 4.43% 0.1896 0.196 0.1825 174,190
Jun 13 2024 0.1818 -0.0018 -0.98% 0.1835 0.1856 0.1744 104,747
Jun 12 2024 0.1836 -0.0029 -1.55% 0.19212 0.199 0.18 259,110
Jun 11 2024 0.1865 -0.0095 -4.85% 0.1925 0.20 0.181 199,928
Jun 10 2024 0.196 0.0066 3.48% 0.1949 0.196 0.1868 165,372
Jun 07 2024 0.1894 -0.02206 -10.43% 0.2043 0.20495 0.1894 346,505
Jun 06 2024 0.21146 0.01146 5.73% 0.2047 0.2243 0.2047 579,911
Jun 05 2024 0.20 0.00306 1.55% 0.181 0.2047 0.181 302,652
Jun 04 2024 0.19694 -0.00306 -1.53% 0.195665 0.1992 0.1875 489,920
Jun 03 2024 0.20 0.0016 0.81% 0.1985 0.2074 0.1984 193,262
May 31 2024 0.1984 -0.002 -1.00% 0.2038 0.2095 0.1984 319,664
May 30 2024 0.2004 -0.00695 -3.35% 0.2025 0.2143 0.20 197,091
May 29 2024 0.20735 -0.00965 -4.45% 0.2194 0.2194 0.2072 414,276
May 28 2024 0.217 0.0037 1.73% 0.2134 0.2182 0.2042 653,313
May 24 2024 0.2133 0.006 2.89% 0.2125 0.215 0.2025 351,560
May 23 2024 0.2073 -0.0027 -1.29% 0.207 0.2135 0.20 314,007
May 22 2024 0.21 -0.019 -8.30% 0.2363 0.2363 0.205 494,575
May 21 2024 0.229 -0.011 -4.58% 0.244 0.251 0.2214 426,387
May 20 2024 0.24 0.0081 3.49% 0.2333 0.25 0.2093 545,848
May 17 2024 0.2319 0.0283 13.90% 0.213 0.2319 0.21 720,569
May 16 2024 0.2036 0.0051 2.57% 0.1987 0.2069 0.1987 214,686
May 15 2024 0.1985 0.00705 3.68% 0.1923 0.1987 0.1902 362,618
May 14 2024 0.19145 0.00145 0.76% 0.19325 0.1947 0.187 190,362
May 13 2024 0.19 -0.0046 -2.36% 0.1885 0.1947 0.1869 54,828
May 10 2024 0.1946 -0.0006 -0.31% 0.1957 0.198 0.19 362,614
May 09 2024 0.1952 0.0078 4.16% 0.1917 0.1954 0.1882 627,124
May 08 2024 0.1874 -0.0026 -1.37% 0.1871 0.1911 0.185 225,192
May 07 2024 0.19 -0.0053 -2.71% 0.1971 0.1971 0.18695 94,283
May 06 2024 0.1953 0.0048 2.52% 0.1942 0.198 0.1912 380,671
May 03 2024 0.1905 0.0044 2.36% 0.19185 0.1964 0.1895 91,350
May 02 2024 0.1861 -0.0016 -0.85% 0.1855 0.1971 0.1855 97,875
May 01 2024 0.1877 0.00255 1.38% 0.188 0.1909 0.1813 168,346
Apr 30 2024 0.18515 -0.01855 -9.11% 0.181 0.21 0.181 415,510
Apr 29 2024 0.2037 -0.0313 -13.32% 0.23 0.23 0.20 817,381
Apr 26 2024 0.235 0.0007 0.30% 0.236 0.24 0.2265 475,481
Apr 25 2024 0.2343 0.0163 7.48% 0.2182 0.24 0.2182 697,770
Apr 24 2024 0.218 -0.0033 -1.49% 0.2161 0.2196 0.2161 70,300
Apr 23 2024 0.2213 0.0062 2.88% 0.207 0.2249 0.205 487,012
Apr 22 2024 0.2151 -0.0101 -4.48% 0.22014 0.22014 0.2095 386,338
Apr 19 2024 0.2252 0.0002 0.09% 0.22 0.2276 0.2177 251,885
Apr 18 2024 0.225 -0.0027 -1.19% 0.2198 0.232 0.2198 662,212
Apr 17 2024 0.2277 0.0037 1.65% 0.229 0.2304 0.2197 188,268
Apr 16 2024 0.224 -0.0117 -4.96% 0.2248 0.2248 0.2172 229,431
Apr 15 2024 0.2357 0.0139 6.27% 0.2185 0.243 0.217 365,186
Apr 12 2024 0.2218 -0.0083 -3.61% 0.258 0.258 0.217 484,479
Apr 11 2024 0.2301 -0.0255 -9.98% 0.241 0.245 0.2225 623,309
Apr 10 2024 0.2556 -0.0144 -5.33% 0.2558 0.2638 0.2476 410,644
Apr 09 2024 0.27 0.01 3.85% 0.254 0.2799 0.2489 567,442
Apr 08 2024 0.26 0.008 3.17% 0.2573 0.275 0.247 831,748
Apr 05 2024 0.252 0.03145 14.26% 0.2205 0.252 0.22 1,091,810
Apr 04 2024 0.22055 0.00055 0.25% 0.236 0.2381 0.205 637,896
Apr 03 2024 0.22 0.02 10.00% 0.209 0.2306 0.209 1,001,380
Apr 02 2024 0.20 0.034 20.48% 0.168 0.208 0.166 473,211
Apr 01 2024 0.166 0.00375 2.31% 0.159 0.1677 0.159 216,829
Mar 28 2024 0.16225 0.01125 7.45% 0.1525 0.1643 0.146 640,070
Mar 27 2024 0.151 0.0022 1.48% 0.146 0.16 0.146 371,325
Mar 26 2024 0.1488 0.004 2.76% 0.1491 0.1491 0.1403 290,484
Mar 25 2024 0.1448 -0.0008 -0.55% 0.1366 0.1525 0.1366 228,810
Mar 22 2024 0.1456 -0.0044 -2.93% 0.15 0.15 0.14 237,781

Your Recent History

USOTC
ISVLF
Impact Silver (QB)
BIT
P1YEN6
NLBNPIT1YEN6 20240621 380
BIT
SS5PLG
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved