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, 2019 0.2379 0.2379 0.2220 0.2275 68,627 -0.00(-0.74%)
Jan 30, 2019 0.2293 0.2293 0.2144 0.2292 31,000 +0.00(+0.61%)
Jan 29, 2019 0.2259 0.2308 0.2136 0.2278 39,500 +0.01(+2.38%)
Jan 28, 2019 0.2280 0.2289 0.2168 0.2225 119,956 -0.01(-3.13%)
Jan 25, 2019 0.2101 0.2297 0.2101 0.2297 19,300 +0.04(+20.83%)
Jan 24, 2019 0.2045 0.2045 0.1889 0.1901 2,528 -0.01(-5.28%)
Jan 23, 2019 0.1884 0.2007 0.1851 0.2007 30,905 +0.01(+7.33%)
Jan 22, 2019 0.1865 0.1897 0.1800 0.1870 85,580 -0.02(-9.14%)
Jan 18, 2019 0.1929 0.2097 0.1929 0.2058 62,500 -0.00(-1.72%)
Jan 17, 2019 0.2047 0.2119 0.2022 0.2094 32,859 -0.00(-1.23%)
Jan 16, 2019 0.2132 0.2160 0.2019 0.2120 28,033 +0.01(+3.57%)
Jan 15, 2019 0.2110 0.2110 0.2047 0.2047 50,000 -0.00(-2.01%)
Jan 14, 2019 0.2100 0.2208 0.2050 0.2089 41,130 -0.00(-0.52%)
Jan 11, 2019 0.2130 0.2208 0.2071 0.2100 42,400 -0.01(-3.45%)
Jan 10, 2019 0.2195 0.2195 0.2175 0.2175 5,000 -0.01(-2.38%)
Jan 09, 2019 0.2149 0.2252 0.2149 0.2228 56,600 +0.02(+8.58%)
Jan 08, 2019 0.2088 0.2106 0.2052 0.2052 49,936 -0.00(-1.87%)
Jan 07, 2019 0.2100 0.2200 0.2000 0.2091 120,305 -0.01(-2.74%)
Jan 04, 2019 0.2178 0.2218 0.2101 0.2150 38,500 -0.00(-1.06%)
Jan 03, 2019 0.2300 0.2581 0.2100 0.2173 139,350 -0.02(-9.46%)
Jan 02, 2019 0.2274 0.2400 0.2150 0.2400 40,480 +0.00(+1.27%)
Dec 31, 2018 0.2125 0.2400 0.2125 0.2370 19,500 +0.02(+8.22%)
Dec 28, 2018 0.2100 0.2262 0.2100 0.2190 15,200 +0.00(+1.86%)
Dec 27, 2018 0.2140 0.2238 0.2100 0.2150 45,300 +0.01(+2.38%)
Dec 26, 2018 0.2200 0.2380 0.2100 0.2100 15,900 +0.00(+0.00%)
Dec 24, 2018 0.2159 0.2188 0.2100 0.2100 3,800 +0.00(+0.00%)
Dec 21, 2018 0.2161 0.2179 0.2100 0.2100 10,000 -0.01(-3.31%)
Dec 20, 2018 0.2172 0.2172 0.2100 0.2172 42,030 +0.00(+1.02%)
Dec 19, 2018 0.2305 0.2305 0.2066 0.2150 26,700 -0.00(-0.09%)
Dec 18, 2018 0.2300 0.2329 0.2124 0.2152 68,165 -0.01(-5.86%)
Dec 17, 2018 0.2295 0.2399 0.2201 0.2286 29,220 +0.01(+6.92%)
Dec 14, 2018 0.2046 0.2353 0.1998 0.2138 46,500 +0.00(+2.15%)
Dec 13, 2018 0.2096 0.2097 0.2039 0.2093 23,472 -0.00(-0.19%)
Dec 12, 2018 0.2299 0.2300 0.2021 0.2097 79,925 -0.01(-4.68%)
Dec 11, 2018 0.2108 0.2200 0.2085 0.2200 55,500 +0.02(+8.21%)
Dec 10, 2018 0.1978 0.2100 0.1967 0.2033 45,185 +0.01(+5.12%)
Dec 07, 2018 0.1826 0.2200 0.1728 0.1934 96,400 +0.01(+7.44%)
Dec 06, 2018 0.1735 0.1800 0.1735 0.1800 24,100 +0.01(+3.75%)
Dec 04, 2018 0.1762 0.1890 0.1695 0.1735 14,600 -0.00(-1.03%)
Dec 03, 2018 0.1728 0.1785 0.1650 0.1753 49,700 +0.02(+14.50%)
Nov 30, 2018 0.1605 0.1675 0.1531 0.1531 67,400 -0.02(-11.81%)
Nov 29, 2018 0.1790 0.1790 0.1551 0.1736 20,350 -0.00(-1.08%)
Nov 28, 2018 0.1756 0.1756 0.1555 0.1755 13,800 +0.02(+12.43%)
Nov 27, 2018 0.1632 0.1632 0.1500 0.1561 90,800 -0.01(-8.18%)
Nov 26, 2018 0.1690 0.1923 0.1690 0.1700 119,200 -0.02(-9.24%)
Nov 23, 2018 0.1842 0.1873 0.1842 0.1873 6,900 -0.00(-0.16%)
Nov 21, 2018 0.1876 0.1876 0.1876 0 -0.01(-3.40%)
Nov 20, 2018 0.1851 0.1942 0.1851 0.1942 45,000 +0.00(+0.67%)
Nov 19, 2018 0.1956 0.1956 0.1921 0.1929 15,550 -0.01(-3.31%)
Nov 16, 2018 0.1935 0.2042 0.1935 0.1995 12,000 +0.01(+4.56%)
Nov 15, 2018 0.1843 0.1908 0.1843 0.1908 3,458 +0.00(+0.26%)
Nov 14, 2018 0.1871 0.1987 0.1871 0.1903 26,000 +0.00(+0.63%)
Nov 13, 2018 0.1900 0.1954 0.1875 0.1891 74,818 -0.00(-0.99%)
Nov 12, 2018 0.2000 0.2000 0.1902 0.1910 63,600 -0.01(-6.00%)
Nov 09, 2018 0.2008 0.2032 0.2000 0.2032 20,000 +0.00(+1.04%)
Nov 08, 2018 0.1983 0.2033 0.1983 0.2011 27,246 -0.01(-3.36%)
Nov 07, 2018 0.2075 0.2081 0.2008 0.2081 40,150 +0.00(+0.29%)
Nov 06, 2018 0.2075 0.2075 0.2075 0.2075 5,500 +0.00(+0.00%)
Nov 05, 2018 0.2141 0.2191 0.2075 0.2075 17,084 -0.01(-5.55%)
Nov 02, 2018 0.2158 0.2197 0.2158 0.2197 10,000 +0.00(+0.00%)
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.