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 )

0.1886 -0.0074 (-3.78%)
Streaming Delayed Price Updated: 1:08 PM 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 (%)
Oct 28, 2015 0.1192 0.1192 0.1192 0 +0.01(+4.47%)
Oct 27, 2015 0.1141 0.1141 0.1141 0.1141 10,000 -0.01(-8.72%)
Oct 26, 2015 0.1180 0.1250 0.1180 0.1250 1,000 +0.00(+1.38%)
Oct 23, 2015 0.1219 0.1271 0.1219 0.1233 20,750 -0.00(-1.99%)
Oct 22, 2015 0.1270 0.1400 0.1258 0.1258 41,500 -0.01(-8.18%)
Oct 20, 2015 0.1370 0.1370 0.1370 0 -0.02(-11.61%)
Oct 19, 2015 0.1550 0.1550 0.1510 0.1550 9,500 +0.00(+1.37%)
Oct 16, 2015 0.1600 0.1600 0.1489 0.1529 7,301 +0.01(+8.75%)
Oct 15, 2015 0.1420 0.1420 0.1406 0.1406 9,000 -0.00(-1.13%)
Oct 14, 2015 0.1419 0.1422 0.1295 0.1422 6,750 +0.01(+11.01%)
Oct 13, 2015 0.1281 0.1281 0.1281 0.1281 11,500 -0.01(-8.50%)
Oct 12, 2015 0.1490 0.1490 0.1400 0.1400 15,900 -0.00(-0.07%)
Oct 09, 2015 0.1264 0.1401 0.1264 0.1401 14,600 +0.02(+13.81%)
Oct 08, 2015 0.1265 0.1265 0.1231 0.1231 11,400 +0.00(+3.01%)
Oct 07, 2015 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-7.65%)
Oct 06, 2015 0.1294 0.1294 0.1294 0.1294 3,000 +0.02(+13.28%)
Oct 05, 2015 0.1242 0.1242 0.1142 0.1142 4,050 -0.01(-6.75%)
Oct 02, 2015 0.1115 0.1225 0.1115 0.1225 3,600 +0.02(+18.02%)
Oct 01, 2015 0.1038 0.1038 0.1038 0.1038 2,000 -0.00(-2.26%)
Sep 30, 2015 0.1027 0.1062 0.1027 0.1062 2,200 +0.00(+1.72%)
Sep 29, 2015 0.1130 0.1176 0.1031 0.1044 2,500 -0.01(-11.45%)
Sep 28, 2015 0.1140 0.1179 0.1140 0.1179 8,000 -0.00(-0.34%)
Sep 25, 2015 0.1202 0.1219 0.1181 0.1183 14,501 +0.01(+8.43%)
Sep 23, 2015 0.1091 0.1091 0.1091 1 -0.01(-9.08%)
Sep 22, 2015 0.1243 0.1243 0.1197 0.1200 28,500 +0.00(+2.48%)
Sep 18, 2015 0.1171 0.1171 0.1171 0 -0.00(-2.25%)
Sep 17, 2015 0.1289 0.1289 0.1198 0.1198 1,535 -0.01(-7.06%)
Sep 16, 2015 0.1286 0.1289 0.1244 0.1289 13,000 +0.01(+5.66%)
Sep 15, 2015 0.1207 0.1220 0.1095 0.1220 52,000 -0.00(-1.85%)
Sep 14, 2015 0.1250 0.1250 0.1074 0.1243 22,600 +0.00(+0.00%)
Sep 11, 2015 0.1187 0.1243 0.1187 0.1243 6,000 -0.01(-4.38%)
Sep 09, 2015 0.1300 0.1300 0.1300 0 -0.02(-11.74%)
Sep 04, 2015 0.1473 0.1473 0.1473 0 +0.01(+5.14%)
Sep 03, 2015 0.1394 0.1401 0.1394 0.1401 11,000 +0.00(+0.57%)
Sep 02, 2015 0.1205 0.1393 0.1205 0.1393 3,000 -0.01(-4.59%)
Sep 01, 2015 0.1460 0.1460 0.1460 0.1460 1,000 +0.01(+9.45%)
Aug 31, 2015 0.1334 0.1334 0.1334 0.1334 4,000 -0.00(-3.33%)
Aug 28, 2015 0.1355 0.1380 0.1330 0.1380 20,000 -0.00(-1.08%)
Aug 27, 2015 0.1244 0.1395 0.1244 0.1395 3,300 +0.02(+12.68%)
Aug 26, 2015 0.1191 0.1238 0.1191 0.1238 11,500 +0.01(+6.27%)
Aug 25, 2015 0.1207 0.1300 0.1165 0.1165 15,500 -0.01(-10.59%)
Aug 24, 2015 0.1346 0.1395 0.1303 0.1303 15,600 -0.01(-6.06%)
Aug 21, 2015 0.1510 0.1510 0.1321 0.1387 20,300 -0.02(-10.40%)
Aug 20, 2015 0.1601 0.1614 0.1548 0.1548 7,540 -0.00(-0.13%)
Aug 19, 2015 0.1500 0.1556 0.1500 0.1550 48,770 +0.01(+3.33%)
Aug 18, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.03(+25.00%)
Aug 17, 2015 0.1200 0.1487 0.1200 0.1200 10,500 -0.01(-8.88%)
Aug 14, 2015 0.1473 0.1550 0.1317 0.1317 30,090 -0.02(-12.20%)
Aug 13, 2015 0.1500 0.1500 0.1500 0.1500 11,000 +0.00(+0.00%)
Aug 12, 2015 0.1439 0.1500 0.1439 0.1500 43,500 +0.01(+9.49%)
Aug 11, 2015 0.1280 0.1370 0.1238 0.1370 69,900 +0.03(+33.01%)
Aug 10, 2015 0.1146 0.1300 0.1030 0.1030 15,250 -0.01(-5.59%)
Aug 07, 2015 0.1091 0.1091 0.1091 0.1091 450 -0.00(-3.02%)
Aug 06, 2015 0.1142 0.1239 0.1124 0.1125 23,400 +0.00(+1.81%)
Aug 05, 2015 0.1105 0.1115 0.1105 0.1105 8,800 -0.00(-1.25%)
Aug 04, 2015 0.1119 0.1119 0.1119 0.1119 5,000 +0.00(+1.63%)
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.