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 )

0.1984 -0.0020 (-1.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2013 1.143 1.143 1.127 1.130 2,343 +0.00(+0.00%)
Jan 30, 2013 1.151 1.157 1.120 1.130 15,200 -0.03(-2.59%)
Jan 29, 2013 1.134 1.160 1.134 1.160 5,400 +0.01(+0.69%)
Jan 28, 2013 1.114 1.152 1.110 1.152 7,400 +0.02(+1.95%)
Jan 25, 2013 1.144 1.144 1.112 1.130 13,000 -0.05(-4.24%)
Jan 24, 2013 1.172 1.180 1.160 1.180 34,689 -0.02(-1.67%)
Jan 23, 2013 1.204 1.204 1.199 1.200 10,150 +0.01(+0.54%)
Jan 22, 2013 1.203 1.220 1.194 1.194 44,720 -0.01(-0.53%)
Jan 18, 2013 1.200 1.200 1.200 1.200 800 +0.00(+0.00%)
Jan 17, 2013 1.160 1.200 1.160 1.200 25,000 +0.03(+2.45%)
Jan 16, 2013 1.200 1.200 1.170 1.171 11,425 +0.00(+0.11%)
Jan 15, 2013 1.200 1.200 1.170 1.170 17,492 -0.03(-2.50%)
Jan 14, 2013 1.203 1.203 1.161 1.200 64,200 +0.05(+4.35%)
Jan 12, 2013 1.191 1.191 1.150 1.150 5,600 +0.00(+0.00%)
Jan 11, 2013 1.191 1.191 1.150 1.150 5,600 -0.03(-2.13%)
Jan 10, 2013 1.160 1.175 1.130 1.175 94,170 +0.07(+6.82%)
Jan 09, 2013 1.125 1.141 1.100 1.100 65,300 -0.01(-0.84%)
Jan 08, 2013 1.130 1.140 1.109 1.109 12,500 -0.02(-1.91%)
Jan 07, 2013 1.161 1.171 1.120 1.131 27,915 -0.03(-2.51%)
Jan 04, 2013 1.136 1.160 1.136 1.160 8,500 +0.00(+0.00%)
Jan 03, 2013 1.170 1.170 1.160 1.160 11,000 -0.04(-3.65%)
Jan 02, 2013 1.204 1.204 1.142 1.204 8,800 +0.06(+5.43%)
Dec 31, 2012 1.140 1.180 1.127 1.142 38,261 -0.04(-3.06%)
Dec 28, 2012 1.120 1.188 1.120 1.178 9,200 +0.04(+3.23%)
Dec 27, 2012 1.150 1.170 1.130 1.141 62,800 -0.01(-0.77%)
Dec 26, 2012 1.120 1.150 1.120 1.150 4,800 +0.02(+1.77%)
Dec 24, 2012 1.120 1.174 1.120 1.130 14,110 -0.00(-0.19%)
Dec 21, 2012 1.100 1.132 1.070 1.132 43,550 +0.01(+1.14%)
Dec 20, 2012 1.100 1.119 1.088 1.119 48,800 -0.03(-3.00%)
Dec 19, 2012 1.165 1.165 1.135 1.154 16,000 +0.00(+0.35%)
Dec 18, 2012 1.168 1.173 1.120 1.150 49,569 -0.00(-0.30%)
Dec 17, 2012 1.120 1.160 1.093 1.153 31,300 +0.04(+3.92%)
Dec 14, 2012 1.117 1.117 1.110 1.110 2,231 -0.05(-4.31%)
Dec 13, 2012 1.160 1.160 1.120 1.160 29,500 -0.02(-1.69%)
Dec 12, 2012 1.162 1.180 1.162 1.180 23,435 +0.02(+1.72%)
Dec 11, 2012 1.170 1.170 1.150 1.160 14,572 +0.01(+0.85%)
Dec 10, 2012 1.195 1.195 1.150 1.150 21,275 -0.01(-0.84%)
Dec 07, 2012 1.157 1.198 1.147 1.160 80,800 -0.02(-1.69%)
Dec 06, 2012 1.162 1.180 1.162 1.180 30,772 +0.02(+2.16%)
Dec 05, 2012 1.138 1.205 1.138 1.155 86,000 +0.01(+0.43%)
Dec 04, 2012 1.170 1.170 1.143 1.150 42,275 -0.11(-8.73%)
Nov 30, 2012 1.272 1.280 1.260 1.260 29,300 +0.01(+0.88%)
Nov 29, 2012 1.280 1.280 1.240 1.249 12,300 -0.00(-0.08%)
Nov 28, 2012 1.260 1.260 1.232 1.250 7,000 -0.03(-2.34%)
Nov 27, 2012 1.346 1.367 1.270 1.280 15,650 -0.05(-4.08%)
Nov 26, 2012 1.317 1.343 1.298 1.335 29,500 +0.06(+4.67%)
Nov 24, 2012 1.200 1.290 1.200 1.275 12,600 +0.00(+0.00%)
Nov 23, 2012 1.200 1.290 1.200 1.275 12,600 +0.02(+2.00%)
Nov 21, 2012 1.250 1.250 1.250 1.250 500 -0.02(-1.65%)
Nov 20, 2012 1.280 1.280 1.271 1.271 1,900 +0.04(+3.33%)
Nov 19, 2012 1.215 1.274 1.215 1.230 11,400 +0.04(+3.36%)
Nov 16, 2012 1.173 1.190 1.136 1.190 21,962 +0.03(+2.23%)
Nov 15, 2012 1.210 1.210 1.150 1.164 31,817 -0.05(-3.80%)
Nov 14, 2012 1.260 1.260 1.210 1.210 33,200 -0.05(-3.97%)
Nov 13, 2012 1.280 1.280 1.260 1.260 3,400 -0.06(-4.22%)
Nov 12, 2012 1.270 1.325 1.270 1.315 11,300 +0.07(+5.66%)
Nov 09, 2012 1.339 1.340 1.245 1.245 15,550 -0.05(-3.82%)
Nov 08, 2012 1.330 1.340 1.292 1.294 25,690 +0.03(+2.78%)
Nov 07, 2012 1.252 1.260 1.250 1.260 11,400 -0.02(-1.60%)
Nov 06, 2012 1.256 1.280 1.250 1.280 24,900 +0.02(+1.63%)
Nov 05, 2012 1.298 1.298 1.250 1.260 26,400 -0.04(-2.82%)
Nov 02, 2012 1.316 1.316 1.264 1.296 15,200 -0.05(-4.00%)
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.