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 (%)
Oct 31, 2023 0.1683 0.1700 0.1551 0.1581 87,257 -0.01(-4.18%)
Oct 30, 2023 0.1650 0.1717 0.1650 0.1650 29,767 +0.00(+1.23%)
Oct 27, 2023 0.1677 0.1681 0.1599 0.1630 74,635 -0.00(-1.21%)
Oct 26, 2023 0.1705 0.1705 0.1575 0.1650 42,280 +0.00(+1.66%)
Oct 25, 2023 0.1670 0.1670 0.1620 0.1623 15,277 -0.01(-4.53%)
Oct 24, 2023 0.1720 0.1780 0.1641 0.1700 55,300 -0.00(-0.58%)
Oct 23, 2023 0.1742 0.1742 0.1643 0.1710 80,700 +0.01(+4.40%)
Oct 20, 2023 0.1680 0.1718 0.1616 0.1638 74,900 +0.00(+1.80%)
Oct 19, 2023 0.1609 0.1610 0.1572 0.1609 56,533 +0.00(+1.32%)
Oct 18, 2023 0.1677 0.1690 0.1570 0.1588 156,281 -0.00(-0.19%)
Oct 17, 2023 0.1641 0.1680 0.1570 0.1591 74,740 -0.01(-4.16%)
Oct 16, 2023 0.1800 0.1800 0.1576 0.1660 21,025 -0.01(-5.90%)
Oct 13, 2023 0.1733 0.1806 0.1640 0.1764 50,956 +0.01(+8.42%)
Oct 12, 2023 0.1680 0.1680 0.1600 0.1627 2,100 -0.01(-3.38%)
Oct 11, 2023 0.1650 0.1728 0.1611 0.1684 55,695 -0.01(-3.44%)
Oct 10, 2023 0.1600 0.1806 0.1600 0.1744 243,002 +0.01(+7.99%)
Oct 09, 2023 0.1680 0.1680 0.1581 0.1615 30,400 -0.00(-0.31%)
Oct 06, 2023 0.1569 0.1625 0.1565 0.1620 70,150 -0.00(-2.64%)
Oct 05, 2023 0.1637 0.1664 0.1594 0.1664 17,500 +0.01(+4.39%)
Oct 04, 2023 0.1541 0.1658 0.1540 0.1594 109,050 -0.00(-0.06%)
Oct 03, 2023 0.1655 0.1700 0.1550 0.1595 77,232 -0.01(-3.63%)
Oct 02, 2023 0.1619 0.1655 0.1560 0.1655 27,075 +0.00(+2.16%)
Sep 29, 2023 0.1713 0.1713 0.1580 0.1620 68,195 -0.01(-6.36%)
Sep 28, 2023 0.1650 0.1730 0.1542 0.1730 134,143 +0.01(+7.45%)
Sep 27, 2023 0.1611 0.1639 0.1610 0.1610 110,477 -0.00(-0.06%)
Sep 26, 2023 0.1651 0.1676 0.1611 0.1611 117,419 -0.01(-5.18%)
Sep 25, 2023 0.1724 0.1699 0.1699 0.1699 102,939 -0.00(-1.28%)
Sep 22, 2023 0.1750 0.1790 0.1710 0.1721 99,116 +0.00(+0.76%)
Sep 21, 2023 0.1665 0.1739 0.1660 0.1708 59,609 -0.00(-1.95%)
Sep 20, 2023 0.1824 0.1824 0.1677 0.1742 5,026 +0.01(+3.32%)
Sep 19, 2023 0.1760 0.1760 0.1640 0.1686 11,800 +0.00(+0.06%)
Sep 18, 2023 0.1624 0.1703 0.1624 0.1685 28,396 -0.00(-1.23%)
Sep 15, 2023 0.1677 0.1770 0.1634 0.1706 254,130 +0.01(+4.73%)
Sep 14, 2023 0.1630 0.1637 0.1589 0.1629 129,014 +0.00(+1.81%)
Sep 13, 2023 0.1660 0.1660 0.1592 0.1600 98,670 -0.00(-2.44%)
Sep 12, 2023 0.1623 0.1701 0.1623 0.1640 44,434 +0.00(+0.61%)
Sep 11, 2023 0.1662 0.1698 0.1623 0.1630 23,665 +0.00(+1.88%)
Sep 08, 2023 0.1650 0.1700 0.1600 0.1600 21,683 -0.01(-4.93%)
Sep 07, 2023 0.1740 0.1740 0.1632 0.1683 31,178 -0.00(-2.21%)
Sep 06, 2023 0.1706 0.1721 0.1645 0.1721 15,572 -0.00(-1.43%)
Sep 05, 2023 0.1730 0.1776 0.1600 0.1746 67,224 -0.00(-1.41%)
Sep 01, 2023 0.1747 0.1823 0.1716 0.1771 70,128 -0.00(-1.17%)
Aug 31, 2023 0.1905 0.1905 0.1735 0.1792 80,009 -0.00(-1.54%)
Aug 30, 2023 0.1833 0.2000 0.1820 0.1820 82,670 -0.00(-1.73%)
Aug 29, 2023 0.1781 0.1852 0.1781 0.1852 43,100 +0.01(+5.71%)
Aug 28, 2023 0.1687 0.1771 0.1687 0.1752 83,770 +0.01(+3.06%)
Aug 25, 2023 0.1767 0.1786 0.1700 0.1700 50,011 -0.01(-5.66%)
Aug 24, 2023 0.1840 0.1845 0.1764 0.1802 44,180 -0.00(-2.59%)
Aug 23, 2023 0.1836 0.1940 0.1800 0.1850 102,412 +0.00(+2.44%)
Aug 22, 2023 0.1828 0.1828 0.1788 0.1806 54,430 -0.01(-2.80%)
Aug 21, 2023 0.1637 0.1858 0.1637 0.1858 121,410 +0.02(+9.29%)
Aug 18, 2023 0.1835 0.1920 0.1633 0.1700 366,496 -0.01(-4.49%)
Aug 17, 2023 0.1710 0.1855 0.1710 0.1780 44,570 +0.00(+1.14%)
Aug 16, 2023 0.1900 0.1900 0.1751 0.1760 32,241 -0.01(-5.73%)
Aug 15, 2023 0.1800 0.1932 0.1765 0.1867 150,831 -0.00(-1.11%)
Aug 14, 2023 0.1961 0.2019 0.1873 0.1888 101,700 -0.01(-6.53%)
Aug 11, 2023 0.2048 0.2048 0.1980 0.2020 38,829 +0.00(+1.20%)
Aug 10, 2023 0.2000 0.2029 0.1996 0.1996 78,476 -0.00(-1.19%)
Aug 09, 2023 0.2050 0.2100 0.2000 0.2020 69,830 -0.00(-0.30%)
Aug 08, 2023 0.2070 0.2070 0.1963 0.2026 13,469 -0.00(-0.30%)
Aug 07, 2023 0.1968 0.2055 0.1900 0.2032 35,972 +0.00(+0.10%)
Aug 04, 2023 0.2040 0.2082 0.1924 0.2030 95,208 -0.00(-0.39%)
Aug 03, 2023 0.2096 0.2096 0.2005 0.2038 12,429 -0.00(-1.26%)
Aug 02, 2023 0.2000 0.2100 0.1895 0.2064 65,180 +0.00(+0.29%)
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.