Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Silver Inc (OP: ISLV )

N/A UNCHANGED
Last Price Updated: 1:01 PM EST, Jan 8, 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 (%)
Mar 31, 2021 0.0610 0.0805 0.0610 0.0620 19,900 -0.00(-0.80%)
Mar 30, 2021 0.0678 0.0678 0.0625 0.0625 8,900 -0.01(-16.67%)
Mar 29, 2021 0.0610 0.0805 0.0610 0.0750 16,400 +0.01(+22.95%)
Mar 25, 2021 0.0610 0.0610 0.0610 0 -0.01(-13.84%)
Mar 24, 2021 0.0700 0.0708 0.0700 0.0708 5,233 -0.03(-29.20%)
Mar 22, 2021 0.1000 0.1000 0.1000 0 +0.02(+31.58%)
Mar 16, 2021 0.0760 0.0760 0.0760 0 +0.00(+1.33%)
Mar 15, 2021 0.0850 0.1099 0.0750 0.0750 30,200 -0.04(-31.82%)
Mar 12, 2021 0.1000 0.1100 0.1000 0.1100 4,600 +0.03(+30.95%)
Mar 11, 2021 0.1100 0.1100 0.0560 0.0840 26,590 +0.01(+10.82%)
Mar 10, 2021 0.0550 0.0815 0.0550 0.0758 9,799 -0.03(-28.83%)
Mar 09, 2021 0.1000 0.1100 0.1000 0.1065 3,100 +0.03(+31.48%)
Mar 08, 2021 0.0980 0.1000 0.0810 0.0810 6,300 -0.02(-19.00%)
Mar 05, 2021 0.0980 0.1010 0.0980 0.1000 12,800 +0.00(+0.00%)
Mar 04, 2021 0.1080 0.1130 0.1000 0.1000 14,300 -0.01(-10.71%)
Mar 03, 2021 0.0750 0.1120 0.0750 0.1120 2,400 +0.04(+58.87%)
Mar 02, 2021 0.0705 0.1050 0.0705 0.0705 7,580 -0.04(-38.70%)
Mar 01, 2021 0.1400 0.1495 0.1065 0.1150 26,415 +0.01(+15.00%)
Feb 26, 2021 0.1400 0.1400 0.1000 0.1000 15,400 +0.03(+35.14%)
Feb 25, 2021 0.1150 0.1500 0.0740 0.0740 110,818 -0.03(-26.00%)
Feb 24, 2021 0.1130 0.1130 0.1000 0.1000 15,452 +0.01(+8.11%)
Feb 23, 2021 0.0740 0.1119 0.0740 0.0925 16,000 -0.02(-19.57%)
Feb 22, 2021 0.1150 0.1150 0.0815 0.1150 2,000 +0.00(+0.00%)
Feb 19, 2021 0.1445 0.1445 0.0945 0.1150 19,200 +0.00(+1.77%)
Feb 18, 2021 0.1130 0.1130 0.1100 0.1130 6,000 +0.00(+3.67%)
Feb 17, 2021 0.1090 0.1090 0.0990 0.1090 440 +0.01(+9.00%)
Feb 16, 2021 0.1100 0.1100 0.1000 0.1000 23,898 +0.00(+0.00%)
Feb 12, 2021 0.1030 0.1030 0.1000 0.1000 72,600 -0.00(-2.82%)
Feb 11, 2021 0.0770 0.1200 0.0740 0.1029 21,600 -0.01(-6.45%)
Feb 10, 2021 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+10.00%)
Feb 09, 2021 0.0999 0.1000 0.0740 0.1000 75,359 +0.00(+0.10%)
Feb 08, 2021 0.1230 0.1470 0.0740 0.0999 34,711 -0.00(-0.10%)
Feb 05, 2021 0.0720 0.1690 0.0715 0.1000 63,000 -0.02(-15.97%)
Feb 04, 2021 0.1100 0.1200 0.0800 0.1190 45,206 +0.01(+8.18%)
Feb 03, 2021 0.1100 0.1100 0.0870 0.1100 19,677 +0.00(+1.95%)
Feb 02, 2021 0.1000 0.1500 0.0610 0.1079 175,626 -0.00(-1.91%)
Feb 01, 2021 0.0640 0.2500 0.0535 0.1100 1,081,040 +0.06(+124.49%)
Jan 29, 2021 0.0490 0.0495 0.0490 0.0490 15,300 +0.00(+8.89%)
Jan 28, 2021 0.0407 0.0488 0.0325 0.0450 86,666 -0.00(-7.79%)
Jan 27, 2021 0.0488 0.0488 0.0488 0.0488 10,000 +0.01(+22.61%)
Jan 25, 2021 0.0398 0.0398 0.0398 0 -0.00(-2.93%)
Jan 20, 2021 0.0410 0.0410 0.0410 0 +0.01(+29.34%)
Jan 19, 2021 0.0400 0.0480 0.0240 0.0317 106,793 -0.02(-35.17%)
Jan 14, 2021 0.0489 0.0489 0.0489 0 -0.00(-0.20%)
Jan 13, 2021 0.0490 0.0490 0.0490 55 +0.00(+0.00%)
Jan 11, 2021 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jan 08, 2021 0.0510 0.0529 0.0362 0.0490 13,000 -0.00(-3.92%)
Jan 07, 2021 0.0510 0.0510 0.0500 0.0510 36,684 +0.01(+39.73%)
Jan 06, 2021 0.0549 0.0549 0.0365 0.0365 52,000 -0.02(-31.13%)
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.