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 )

0.1965 +0.0005 (+0.26%)
Streaming Delayed Price Updated: 11:14 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, 2014 0.5524 0.5710 0.5270 0.5271 0 -0.04(-7.04%)
Jan 29, 2014 0.5670 0.5670 0.5670 0 -0.01(-1.60%)
Jan 28, 2014 0.5347 0.5762 0.5320 0.5762 11,300 +0.04(+6.70%)
Jan 27, 2014 0.5890 0.5890 0.5275 0.5400 68,110 -0.04(-6.90%)
Jan 24, 2014 0.6670 0.6700 0.5800 0.5800 0 -0.08(-12.24%)
Jan 23, 2014 0.6700 0.6700 0.6609 0.6609 3,492 -0.01(-1.87%)
Jan 22, 2014 0.6760 0.6790 0.6735 0.6735 8,000 +0.03(+4.42%)
Jan 21, 2014 0.6750 0.6800 0.6450 0.6450 39,592 +0.01(+1.74%)
Jan 17, 2014 0.6340 0.6340 0.6340 0 +0.03(+5.63%)
Jan 16, 2014 0.5820 0.6002 0.5680 0.6002 6,600 +0.01(+1.73%)
Jan 15, 2014 0.5700 0.5900 0.5700 0.5900 6,000 +0.02(+3.51%)
Jan 14, 2014 0.5470 0.5800 0.5470 0.5700 11,320 +0.03(+5.56%)
Jan 13, 2014 0.5028 0.5480 0.5028 0.5400 7,500 +0.04(+7.08%)
Jan 10, 2014 0.5399 0.5399 0.5000 0.5043 29,350 -0.03(-4.85%)
Jan 09, 2014 0.5300 0.5300 0.5300 0.5300 750 +0.00(+0.00%)
Jan 08, 2014 0.5300 0.5300 0.5300 0.5300 9,100 +0.01(+2.81%)
Jan 07, 2014 0.5150 0.5155 0.5150 0.5155 4,500 -0.02(-4.52%)
Jan 06, 2014 0.5020 0.5579 0.4939 0.5399 12,100 +0.00(+0.73%)
Jan 03, 2014 0.4870 0.5360 0.4870 0.5360 0 +0.05(+10.65%)
Jan 02, 2014 0.4592 0.4900 0.4592 0.4844 20,250 +0.07(+15.89%)
Dec 31, 2013 0.4180 0.4180 0.4180 0 -0.01(-2.79%)
Dec 30, 2013 0.4220 0.4346 0.4202 0.4300 23,050 +0.02(+3.86%)
Dec 27, 2013 0.4244 0.4340 0.4130 0.4140 51,100 -0.03(-6.55%)
Dec 26, 2013 0.4260 0.4440 0.4260 0.4430 32,038 +0.02(+5.03%)
Dec 24, 2013 0.4213 0.4320 0.4095 0.4218 0 -0.01(-1.91%)
Dec 23, 2013 0.4500 0.4500 0.4219 0.4300 33,000 -0.02(-4.12%)
Dec 20, 2013 0.4260 0.4485 0.4260 0.4485 0 +0.02(+4.59%)
Dec 19, 2013 0.4440 0.4510 0.4200 0.4288 45,868 -0.04(-9.15%)
Dec 18, 2013 0.4610 0.4800 0.4575 0.4720 30,083 +0.00(+0.53%)
Dec 17, 2013 0.4555 0.4695 0.4555 0.4695 6,300 +0.02(+4.80%)
Dec 16, 2013 0.4394 0.4600 0.4394 0.4480 6,900 -0.03(-6.37%)
Dec 11, 2013 0.4785 0.4785 0.4785 242 +0.02(+4.32%)
Dec 10, 2013 0.4660 0.4660 0.4540 0.4587 3,000 +0.02(+5.57%)
Dec 09, 2013 0.4260 0.4430 0.4230 0.4345 13,130 -0.01(-1.25%)
Dec 06, 2013 0.4400 0.4400 0.4400 0.4400 17,559 -0.01(-2.22%)
Dec 04, 2013 0.4500 0.4500 0.4500 0 +0.01(+2.97%)
Dec 03, 2013 0.4270 0.4420 0.4200 0.4370 74,077 -0.00(-0.23%)
Dec 02, 2013 0.4800 0.4800 0.4350 0.4380 34,003 -0.05(-10.30%)
Nov 29, 2013 0.4883 0.4883 0.4883 0.4883 1,500 -0.02(-4.25%)
Nov 27, 2013 0.4962 0.5100 0.4962 0.5100 20,300 +0.00(+0.18%)
Nov 26, 2013 0.5091 0.5091 0.5091 0.5091 400 +0.03(+6.51%)
Nov 25, 2013 0.4706 0.4780 0.4706 0.4780 4,358 +0.01(+1.55%)
Nov 22, 2013 0.4460 0.4710 0.4460 0.4707 65,995 +0.02(+3.77%)
Nov 21, 2013 0.4793 0.4800 0.4536 0.4536 36,750 -0.02(-4.30%)
Nov 20, 2013 0.4910 0.5040 0.4740 0.4740 107,500 -0.06(-10.57%)
Nov 19, 2013 0.5580 0.5600 0.5223 0.5300 20,300 +0.00(+0.00%)
Nov 18, 2013 0.5300 0.5300 0.5300 0.5300 1,000 -0.01(-1.71%)
Nov 14, 2013 0.5392 0.5392 0.5392 0 +0.02(+3.35%)
Nov 12, 2013 0.5465 0.5550 0.5217 0.5217 31,810 -0.03(-5.83%)
Nov 11, 2013 0.5752 0.5780 0.5507 0.5540 53,700 -0.03(-5.46%)
Nov 08, 2013 0.5860 0.5860 0.5860 0.5860 500 -0.01(-1.36%)
Nov 07, 2013 0.6000 0.6000 0.5916 0.5941 26,450 -0.03(-4.94%)
Nov 06, 2013 0.6278 0.6278 0.6250 0.6250 11,500 +0.01(+1.30%)
Nov 05, 2013 0.5980 0.6265 0.5980 0.6170 16,250 +0.01(+1.15%)
Nov 04, 2013 0.6120 0.6200 0.6050 0.6100 5,100 -0.03(-4.04%)
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.