Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Impact Silver Corp (TSV:IPT)

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2025 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 (%)
Jun 20, 2025 0.2750 0.3150 0.2650 0.2650 644,800 -0.02(-5.36%)
Jun 19, 2025 0.2900 0.2900 0.2800 0.2800 401,384 -0.01(-4.44%)
Jun 18, 2025 0.3000 0.3050 0.2900 0.2930 939,276 -0.01(-2.33%)
Jun 17, 2025 0.2850 0.3000 0.2750 0.3000 1,070,090 +0.03(+13.21%)
Jun 16, 2025 0.2800 0.2800 0.2630 0.2650 147,414 -0.01(-1.85%)
Jun 13, 2025 0.2850 0.2850 0.2700 0.2700 466,167 -0.01(-3.57%)
Jun 12, 2025 0.2800 0.2800 0.2650 0.2800 420,523 +0.02(+5.66%)
Jun 11, 2025 0.2600 0.2750 0.2550 0.2650 741,516 +0.01(+1.92%)
Jun 10, 2025 0.2800 0.2850 0.2600 0.2600 417,666 -0.01(-3.70%)
Jun 09, 2025 0.2600 0.2800 0.2550 0.2700 532,848 +0.02(+8.00%)
Jun 06, 2025 0.2700 0.2700 0.2330 0.2500 628,720 -0.01(-1.96%)
Jun 05, 2025 0.2800 0.2800 0.2450 0.2550 1,087,144 +0.02(+8.51%)
Jun 04, 2025 0.2450 0.2550 0.2350 0.2350 695,615 -0.01(-2.08%)
Jun 03, 2025 0.2350 0.2450 0.2350 0.2400 647,575 +0.01(+4.35%)
Jun 02, 2025 0.2100 0.2300 0.2100 0.2300 807,506 +0.02(+9.52%)
May 30, 2025 0.2100 0.2200 0.2050 0.2100 546,325 +0.01(+5.00%)
May 29, 2025 0.2000 0.2150 0.1950 0.2000 724,314 +0.01(+2.56%)
May 28, 2025 0.1800 0.1950 0.1800 0.1950 754,500 +0.02(+8.33%)
May 27, 2025 0.1750 0.1850 0.1750 0.1800 508,631 +0.00(+0.00%)
May 26, 2025 0.1800 0.1800 0.1800 0.1800 766,888 +0.00(+0.00%)
May 23, 2025 0.1750 0.1800 0.1750 0.1800 353,443 +0.01(+2.86%)
May 22, 2025 0.1750 0.1750 0.1700 0.1750 303,329 +0.00(+0.00%)
May 21, 2025 0.1750 0.1750 0.1730 0.1750 649,800 +0.00(+0.00%)
May 20, 2025 0.1800 0.1800 0.1700 0.1750 533,515 -0.01(-2.78%)
May 16, 2025 0.1800 0 +0.00(+0.00%)
May 15, 2025 0.1800 0.1800 0.1800 0.1800 216,300 +0.00(+0.00%)
May 14, 2025 0.1800 0.1800 0.1750 0.1800 129,510 +0.00(+0.00%)
May 13, 2025 0.1900 0.1900 0.1800 0.1800 379,194 -0.01(-5.26%)
May 12, 2025 0.1800 0.1900 0.1800 0.1900 127,950 +0.01(+2.70%)
May 09, 2025 0.1800 0.1850 0.1800 0.1850 416,413 +0.01(+2.78%)
May 08, 2025 0.1800 0.1850 0.1800 0.1800 209,454 +0.00(+0.00%)
May 07, 2025 0.1850 0.1850 0.1800 0.1800 432,683 -0.01(-2.70%)
May 06, 2025 0.1850 0.1850 0.1750 0.1850 893,650 +0.01(+2.78%)
May 05, 2025 0.1800 0.1800 0.1800 0.1800 13,250 +0.00(+0.00%)
May 02, 2025 0.1800 0.1850 0.1750 0.1800 169,312 +0.00(+0.00%)
May 01, 2025 0.1850 0.1850 0.1800 0.1800 90,296 -0.01(-2.70%)
Apr 30, 2025 0.1800 0.1850 0.1800 0.1850 206,100 +0.00(+0.00%)
Apr 29, 2025 0.1850 0.1850 0.1800 0.1850 167,170 +0.00(+0.00%)
Apr 28, 2025 0.1800 0.1850 0.1800 0.1850 116,400 +0.00(+0.00%)
Apr 25, 2025 0.1900 0.1950 0.1800 0.1850 440,894 -0.01(-2.63%)
Apr 24, 2025 0.1900 0.1900 0.1800 0.1900 636,590 +0.00(+0.00%)
Apr 23, 2025 0.1900 0.2000 0.1900 0.1900 853,327 +0.01(+2.70%)
Apr 22, 2025 0.1900 0.1900 0.1850 0.1850 421,080 +0.00(+0.00%)
Apr 21, 2025 0.1950 0.1950 0.1850 0.1850 102,766 -0.01(-2.63%)
Apr 17, 2025 0.1900 0 -0.01(-5.00%)
Apr 16, 2025 0.2050 0.2050 0.2000 0.2000 658,002 +0.00(+0.00%)
Apr 15, 2025 0.2050 0.2100 0.2000 0.2000 230,700 -0.00(-2.44%)
Apr 14, 2025 0.2000 0.2100 0.2000 0.2050 390,500 +0.00(+2.50%)
Apr 11, 2025 0.1850 0.2050 0.1850 0.2000 527,106 +0.02(+11.11%)
Apr 10, 2025 0.1850 0.1900 0.1800 0.1800 218,507 -0.01(-2.70%)
Apr 09, 2025 0.1750 0.1900 0.1750 0.1850 116,362 +0.01(+5.71%)
Apr 08, 2025 0.1750 0.1850 0.1750 0.1750 391,291 +0.01(+4.17%)
Apr 07, 2025 0.1650 0.1700 0.1600 0.1680 322,140 +0.00(+0.00%)
Apr 04, 2025 0.1750 0.1750 0.1550 0.1680 1,303,850 -0.01(-6.67%)
Apr 03, 2025 0.1800 0.1800 0.1750 0.1800 184,802 -0.01(-2.70%)
Apr 02, 2025 0.1900 0.1900 0.1850 0.1850 75,600 -0.01(-2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.