Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Impact Silver Corp (OP: ISVLF )

0.1976 +0.0016 (+0.82%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 11, 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 (%)
Jan 31, 2008 1.530 1.637 1.511 1.530 60,300 +0.01(+0.33%)
Jan 30, 2008 1.525 1.691 1.501 1.525 95,600 -0.15(-8.74%)
Jan 29, 2008 1.671 1.678 1.591 1.671 32,500 +0.01(+0.45%)
Jan 28, 2008 1.719 1.718 1.619 1.663 56,200 -0.06(-3.21%)
Jan 25, 2008 1.685 1.719 1.699 1.719 7,300 +0.03(+2.00%)
Jan 24, 2008 1.685 1.685 1.490 1.685 38,300 +0.29(+20.44%)
Jan 23, 2008 1.399 1.519 1.398 1.399 52,349 -0.02(-1.37%)
Jan 22, 2008 1.590 1.610 1.419 1.419 75,200 -0.17(-10.79%)
Jan 21, 2008 1.590 1.659 1.576 1.590 16,250 +0.00(+0.00%)
Jan 18, 2008 1.590 1.659 1.576 1.590 16,250 -0.05(-3.20%)
Jan 17, 2008 1.643 1.738 1.643 1.643 46,000 -0.02(-1.47%)
Jan 16, 2008 1.667 1.786 1.667 1.667 32,398 -0.12(-6.92%)
Jan 15, 2008 1.867 1.869 1.710 1.791 50,200 -0.08(-4.09%)
Jan 14, 2008 1.796 1.867 1.782 1.867 17,300 +0.07(+3.97%)
Jan 11, 2008 1.796 1.850 1.778 1.796 64,900 +0.01(+0.58%)
Jan 10, 2008 1.786 1.837 1.720 1.786 56,380 -0.02(-0.93%)
Jan 09, 2008 1.842 1.843 1.719 1.802 74,650 -0.04(-2.14%)
Jan 08, 2008 1.842 1.870 1.792 1.842 72,400 -0.01(-0.28%)
Jan 07, 2008 1.850 1.877 1.779 1.847 92,001 -0.00(-0.16%)
Jan 04, 2008 1.850 1.911 1.829 1.850 53,871 -0.02(-0.94%)
Jan 03, 2008 1.867 1.893 1.802 1.867 26,100 +0.11(+6.56%)
Jan 02, 2008 1.651 1.802 1.702 1.752 25,600 +0.10(+6.18%)
Jan 01, 2008 1.651 1.750 1.613 1.651 27,200 +0.00(+0.00%)
Dec 31, 2007 1.651 1.750 1.613 1.651 27,200 -0.10(-5.69%)
Dec 28, 2007 1.750 1.750 1.588 1.750 12,720 +0.09(+5.23%)
Dec 27, 2007 1.655 1.694 1.663 1.663 4,500 +0.01(+0.47%)
Dec 26, 2007 1.655 1.655 1.655 1.655 0 +0.00(+0.00%)
Dec 24, 2007 1.655 1.679 1.631 1.655 8,100 +0.12(+8.04%)
Dec 21, 2007 1.532 1.542 1.484 1.532 8,900 +0.02(+1.38%)
Dec 20, 2007 1.511 1.531 1.459 1.511 25,900 +0.02(+1.08%)
Dec 19, 2007 1.502 1.574 1.425 1.495 18,600 -0.01(-0.49%)
Dec 18, 2007 1.502 1.575 1.468 1.502 3,800 +0.03(+2.25%)
Dec 17, 2007 1.611 1.640 1.441 1.469 63,700 -0.14(-8.81%)
Dec 14, 2007 1.611 1.680 1.579 1.611 60,000 -0.06(-3.69%)
Dec 13, 2007 1.717 1.728 1.633 1.673 58,200 -0.04(-2.54%)
Dec 12, 2007 1.717 1.717 1.672 1.717 35,000 +0.03(+1.57%)
Dec 11, 2007 1.690 1.694 1.645 1.690 117,700 +0.00(+0.24%)
Dec 10, 2007 1.686 1.699 1.598 1.686 101,955 +0.08(+4.69%)
Dec 07, 2007 1.655 1.672 1.601 1.611 23,600 -0.04(-2.69%)
Dec 06, 2007 1.657 1.736 1.655 1.655 26,850 -0.00(-0.10%)
Dec 05, 2007 1.657 1.677 1.638 1.657 164,800 -0.01(-0.50%)
Dec 04, 2007 1.665 1.701 1.595 1.665 158,600 +0.00(+0.28%)
Dec 03, 2007 1.660 1.810 1.650 1.660 106,200 -0.09(-5.12%)
Nov 30, 2007 1.710 1.750 1.649 1.750 55,150 +0.04(+2.34%)
Nov 29, 2007 1.710 1.750 1.631 1.710 30,900 +0.00(+0.00%)
Nov 28, 2007 1.710 1.710 1.641 1.710 19,400 -0.03(-1.94%)
Nov 27, 2007 1.744 1.760 1.676 1.744 67,800 -0.01(-0.35%)
Nov 26, 2007 1.750 1.780 1.672 1.750 36,500 +0.01(+0.57%)
Nov 23, 2007 1.846 1.740 1.690 1.740 8,500 -0.11(-5.76%)
Nov 21, 2007 1.649 1.890 1.817 1.846 12,250 +0.00(+0.00%)
Nov 20, 2007 1.846 1.890 1.817 1.846 12,250 +0.17(+9.90%)
Nov 19, 2007 1.680 1.744 1.659 1.680 16,400 -0.07(-3.84%)
Nov 16, 2007 1.747 1.804 1.693 1.747 11,800 +0.01(+0.40%)
Nov 15, 2007 1.740 1.831 1.720 1.740 49,300 -0.12(-6.30%)
Nov 14, 2007 1.778 1.954 1.825 1.857 30,700 +0.08(+4.44%)
Nov 13, 2007 1.751 1.816 1.730 1.778 33,100 +0.03(+1.54%)
Nov 12, 2007 1.751 1.804 1.699 1.751 38,000 -0.12(-6.18%)
Nov 09, 2007 1.866 1.967 1.866 1.866 29,900 -0.11(-5.62%)
Nov 08, 2007 1.978 2.209 1.942 1.978 110,100 -0.05(-2.32%)
Nov 07, 2007 2.024 2.274 1.999 2.024 91,480 -0.04(-1.80%)
Nov 06, 2007 2.062 2.136 2.038 2.062 102,200 +0.07(+3.44%)
Nov 05, 2007 1.925 2.079 1.935 1.993 51,900 +0.07(+3.50%)
Nov 02, 2007 1.925 2.050 1.925 1.925 40,900 +0.03(+1.56%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.