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 (%)
Apr 30, 2021 0.0740 0.0740 0.0740 0.0740 2,500 +0.00(+0.00%)
Apr 29, 2021 0.0740 0.0740 0.0700 0.0740 10,100 +0.01(+8.03%)
Apr 28, 2021 0.0685 0.0685 0.0685 0.0685 3,500 +0.01(+9.60%)
Apr 27, 2021 0.0625 0.0625 0.0500 0.0625 10,150 -0.05(-43.18%)
Apr 26, 2021 0.1100 0.1100 0.1100 0.1100 750 +0.05(+70.54%)
Apr 22, 2021 0.0645 0.0645 0.0645 0 -0.01(-13.77%)
Apr 21, 2021 0.0748 0.0748 0.0748 0.0748 5,000 +0.00(+5.35%)
Apr 20, 2021 0.0743 0.0743 0.0649 0.0710 3,300 -0.01(-7.79%)
Apr 19, 2021 0.0770 0.0770 0.0770 6 +0.00(+0.00%)
Apr 15, 2021 0.0770 0.0770 0.0770 0 +0.00(+0.00%)
Apr 14, 2021 0.0610 0.0770 0.0610 0.0770 4,525 -0.01(-14.44%)
Apr 13, 2021 0.0900 0.0900 0.0900 0.0900 100 -0.01(-10.00%)
Apr 12, 2021 0.1000 0.1000 0.1000 0.1000 100 +0.03(+42.86%)
Apr 08, 2021 0.0700 0.0700 0.0700 0 +0.01(+14.75%)
Apr 05, 2021 0.0610 0.0610 0.0610 0 -0.01(-12.86%)
Apr 01, 2021 0.0648 0.0718 0.0648 0.0700 2,000 +0.01(+12.90%)
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%)
Jan 04, 2021 0.0530 0.0530 0.0530 0 -0.01(-11.67%)
Dec 31, 2020 0.0600 0.0600 0.0600 58,506 +0.00(+9.09%)
Dec 30, 2020 0.0355 0.0550 0.0306 0.0550 58,506 +0.02(+52.78%)
Dec 29, 2020 0.0346 0.0360 0.0346 0.0360 10,861 +0.00(+0.00%)
Dec 28, 2020 0.0555 0.0555 0.0360 0.0360 75,558 -0.02(-35.02%)
Dec 24, 2020 0.0356 0.0554 0.0355 0.0554 41,300 -0.00(-6.89%)
Dec 23, 2020 0.0595 0.0595 0.0595 0.0595 5,000 -0.00(-0.83%)
Dec 22, 2020 0.0600 0.0600 0.0513 0.0600 32,506 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+7.14%)
Dec 15, 2020 0.0580 0.0580 0.0550 0.0560 39,890 +0.01(+24.44%)
Dec 14, 2020 0.0540 0.0550 0.0450 0.0450 11,494 -0.01(-18.18%)
Dec 11, 2020 0.0540 0.0550 0.0534 0.0550 30,000 +0.01(+10.44%)
Dec 10, 2020 0.0385 0.0578 0.0298 0.0498 229,826 +0.02(+66.00%)
Dec 04, 2020 0.0300 0.0300 0.0300 0 -0.00(-6.25%)
Dec 01, 2020 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Nov 30, 2020 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+6.76%)
Nov 24, 2020 0.0281 0.0281 0.0281 0 -0.00(-14.85%)
Nov 20, 2020 0.0330 0.0330 0.0330 0 +0.02(+83.33%)
Nov 19, 2020 0.0180 0.0180 0.0180 0.0180 5,500 +0.00(+0.00%)
Nov 18, 2020 0.0220 0.0220 0.0180 0.0180 10,000 +0.00(+12.50%)
Nov 17, 2020 0.0160 0.0160 0.0160 0.0160 1,500 +0.00(+0.00%)
Nov 16, 2020 0.0160 0.0160 0.0160 0.0160 4,371 -0.01(-27.27%)
Nov 13, 2020 0.0225 0.0225 0.0192 0.0220 43,300 +0.00(+22.22%)
Nov 12, 2020 0.0250 0.0250 0.0155 0.0180 102,550 -0.00(-10.00%)
Nov 11, 2020 0.0225 0.0225 0.0168 0.0200 185,000 -0.01(-20.32%)
Nov 10, 2020 0.0230 0.0299 0.0200 0.0251 31,800 -0.01(-18.77%)
Nov 09, 2020 0.0270 0.0309 0.0270 0.0309 11,400 +0.01(+28.75%)
Nov 06, 2020 0.0350 0.0350 0.0240 0.0240 38,900 -0.01(-25.93%)
Nov 05, 2020 0.0258 0.0380 0.0220 0.0324 239,207 +0.01(+24.62%)
Nov 04, 2020 0.0540 0.0540 0.0260 0.0260 139,902 -0.01(-36.12%)
Nov 03, 2020 0.0950 0.0950 0.0355 0.0407 282,542 -0.04(-51.61%)
Nov 02, 2020 0.0693 0.0841 0.0693 0.0841 53,700 -0.01(-14.18%)
Oct 30, 2020 0.0800 0.1000 0.0730 0.0980 188,100 +0.02(+22.50%)
Oct 29, 2020 0.0700 0.0950 0.0460 0.0800 1,196,699 +0.02(+26.98%)
Oct 28, 2020 0.0285 0.0700 0.0285 0.0630 726,477 +0.04(+147.06%)
Oct 27, 2020 0.0245 0.0268 0.0220 0.0255 172,053 +0.01(+41.67%)
Oct 22, 2020 0.0180 0.0180 0.0180 0 -0.00(-15.89%)
Oct 21, 2020 0.0249 0.0249 0.0214 0.0214 2,100 +0.00(+18.89%)
Oct 20, 2020 0.0250 0.0250 0.0180 0.0180 4,900 -0.01(-28.00%)
Oct 12, 2020 0.0250 0.0250 0.0250 0 +0.00(+16.28%)
Oct 07, 2020 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Sep 28, 2020 0.0215 0.0215 0.0215 0 +0.00(+0.00%)
Sep 24, 2020 0.0215 0.0215 0.0215 0 -0.00(-4.44%)
Sep 23, 2020 0.0225 0.0225 0.0225 0.0225 350 +0.01(+40.62%)
Sep 22, 2020 0.0160 0.0160 0.0160 0.0160 16,492 -0.01(-36.00%)
Sep 21, 2020 0.0250 0.0250 0.0130 0.0250 74,600 -0.00(-3.85%)
Sep 17, 2020 0.0260 0.0260 0.0260 0 +0.00(+4.00%)
Sep 15, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Sep 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+2.56%)
Sep 02, 2020 0.0172 0.0195 0.0151 0.0195 56,000 -0.00(-2.50%)
Sep 01, 2020 0.0210 0.0210 0.0200 0.0200 60,000 +0.00(+0.00%)
Aug 26, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 25, 2020 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Aug 18, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 17, 2020 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 10, 2020 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Aug 07, 2020 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 0 -0.00(-9.91%)
Aug 03, 2020 0.0222 0.0222 0.0222 0 -0.00(-11.20%)
Jul 30, 2020 0.0250 0.0250 0.0250 0 -0.01(-28.37%)
Jul 29, 2020 0.0349 0.0349 0.0349 0.0349 1,500 +0.01(+29.26%)
Jul 28, 2020 0.0265 0.0350 0.0250 0.0270 141,883 +0.00(+8.00%)
Jul 27, 2020 0.0350 0.0350 0.0212 0.0250 51,129 -0.01(-21.87%)
Jul 24, 2020 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+0.00%)
Jul 23, 2020 0.0550 0.0550 0.0300 0.0320 49,090 +0.00(+6.31%)
Jul 22, 2020 0.0340 0.0350 0.0301 0.0301 21,330 +0.01(+20.40%)
Jul 21, 2020 0.0250 0.0250 0.0250 1 +0.00(+0.00%)
Jul 20, 2020 0.0245 0.0250 0.0245 0.0250 2,500 +0.01(+27.55%)
Jul 16, 2020 0.0196 0.0196 0.0196 0 -0.00(-10.91%)
Jul 14, 2020 0.0220 0.0220 0.0220 0 +0.01(+45.70%)
Jul 09, 2020 0.0151 0.0151 0.0151 0 -0.00(-24.50%)
Jul 07, 2020 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Jul 06, 2020 0.0300 0.0300 0.0230 0.0230 2,000 +0.01(+43.75%)
Jul 01, 2020 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jun 30, 2020 0.0130 0.0130 0.0130 0.0130 30,000 -0.00(-23.08%)
Jun 29, 2020 0.0130 0.0169 0.0130 0.0169 141,040 -0.01(-26.52%)
Jun 26, 2020 0.0180 0.0230 0.0150 0.0230 40,500 -0.01(-23.33%)
Jun 25, 2020 0.0300 0.0300 0.0300 0.0300 16,000 +0.01(+100.00%)
Jun 18, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Jun 16, 2020 0.0160 0.0160 0.0160 0 +0.00(+3.90%)
Jun 15, 2020 0.0160 0.0160 0.0154 0.0154 12,500 -0.01(-35.83%)
Jun 09, 2020 0.0240 0.0240 0.0240 0 +0.01(+50.00%)
Jun 04, 2020 0.0160 0.0160 0.0160 0 -0.02(-60.00%)
Jun 03, 2020 0.0400 0.0400 0.0400 0.0400 7,000 -0.01(-20.00%)
Jun 02, 2020 0.0266 0.0500 0.0266 0.0500 87,000 +0.02(+66.67%)
Jun 01, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
May 26, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.81%)
May 15, 2020 0.0248 0.0248 0.0248 0 -0.01(-17.33%)
May 11, 2020 0.0300 0.0300 0.0300 0 +0.00(+8.70%)
May 05, 2020 0.0276 0.0276 0.0276 0 +0.01(+25.45%)
May 04, 2020 0.0220 0.0220 0.0220 0.0220 1,200 +0.01(+96.43%)
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.