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 )

0.1960 +0.0066 (+3.48%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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 (%)
Nov 30, 2007 1.710 1.750 1.649 1.750 55,150 +0.04(+2.34%)
Nov 29, 2007 1.710 1.750 1.631 1.710 30,900 +0.00(+0.00%)
Nov 28, 2007 1.710 1.710 1.641 1.710 19,400 -0.03(-1.94%)
Nov 27, 2007 1.744 1.760 1.676 1.744 67,800 -0.01(-0.35%)
Nov 26, 2007 1.750 1.780 1.672 1.750 36,500 +0.01(+0.57%)
Nov 23, 2007 1.846 1.740 1.690 1.740 8,500 -0.11(-5.76%)
Nov 21, 2007 1.649 1.890 1.817 1.846 12,250 +0.00(+0.00%)
Nov 20, 2007 1.846 1.890 1.817 1.846 12,250 +0.17(+9.90%)
Nov 19, 2007 1.680 1.744 1.659 1.680 16,400 -0.07(-3.84%)
Nov 16, 2007 1.747 1.804 1.693 1.747 11,800 +0.01(+0.40%)
Nov 15, 2007 1.740 1.831 1.720 1.740 49,300 -0.12(-6.30%)
Nov 14, 2007 1.778 1.954 1.825 1.857 30,700 +0.08(+4.44%)
Nov 13, 2007 1.751 1.816 1.730 1.778 33,100 +0.03(+1.54%)
Nov 12, 2007 1.751 1.804 1.699 1.751 38,000 -0.12(-6.18%)
Nov 09, 2007 1.866 1.967 1.866 1.866 29,900 -0.11(-5.62%)
Nov 08, 2007 1.978 2.209 1.942 1.978 110,100 -0.05(-2.32%)
Nov 07, 2007 2.024 2.274 1.999 2.024 91,480 -0.04(-1.80%)
Nov 06, 2007 2.062 2.136 2.038 2.062 102,200 +0.07(+3.44%)
Nov 05, 2007 1.925 2.079 1.935 1.993 51,900 +0.07(+3.50%)
Nov 02, 2007 1.925 2.050 1.925 1.925 40,900 +0.03(+1.56%)
Nov 01, 2007 1.896 1.965 1.880 1.896 24,200 -0.08(-4.13%)
Oct 31, 2007 1.900 1.978 1.872 1.978 16,663 +0.08(+4.10%)
Oct 30, 2007 1.899 1.900 1.802 1.900 15,304 +0.00(+0.04%)
Oct 29, 2007 1.820 1.950 1.780 1.899 144,300 +0.08(+4.34%)
Oct 26, 2007 1.820 1.883 1.680 1.820 32,800 +0.09(+5.42%)
Oct 25, 2007 1.726 1.855 1.715 1.726 26,200 -0.07(-3.79%)
Oct 24, 2007 1.687 1.858 1.700 1.794 27,300 +0.11(+6.37%)
Oct 23, 2007 1.687 1.751 1.667 1.687 41,950 -0.07(-4.26%)
Oct 19, 2007 1.762 1.792 1.695 1.762 26,800 +0.06(+3.42%)
Oct 18, 2007 1.704 1.827 1.694 1.704 80,000 -0.06(-3.42%)
Oct 17, 2007 1.764 1.961 1.764 1.764 207,995 -0.13(-6.66%)
Oct 16, 2007 1.890 1.919 1.200 1.890 50,600 +0.10(+5.44%)
Oct 15, 2007 1.792 1.905 1.792 1.792 45,300 +0.00(+0.03%)
Oct 12, 2007 1.792 1.849 1.748 1.792 4,800 +0.07(+4.19%)
Oct 11, 2007 1.720 1.847 1.709 1.720 38,800 -0.06(-3.61%)
Oct 10, 2007 1.784 1.812 1.731 1.784 43,550 +0.04(+2.06%)
Oct 09, 2007 1.748 1.749 1.665 1.748 56,660 +0.10(+5.90%)
Oct 08, 2007 1.651 1.651 1.651 1.651 0 +0.00(+0.00%)
Oct 05, 2007 1.651 1.741 1.650 1.651 43,700 -0.01(-0.87%)
Oct 04, 2007 1.615 1.665 1.600 1.665 25,700 +0.05(+3.13%)
Oct 03, 2007 1.615 1.666 1.577 1.615 28,200 -0.00(-0.25%)
Oct 02, 2007 1.619 1.619 1.520 1.619 23,850 +0.04(+2.22%)
Oct 01, 2007 1.600 1.617 1.580 1.584 10,400 -0.02(-1.01%)
Sep 28, 2007 1.600 1.706 1.526 1.600 28,700 +0.03(+2.20%)
Sep 27, 2007 1.561 1.570 1.528 1.566 8,500 +0.00(+0.29%)
Sep 26, 2007 1.599 1.601 1.480 1.561 39,600 -0.04(-2.37%)
Sep 25, 2007 1.599 1.647 1.547 1.599 9,500 -0.09(-5.30%)
Sep 24, 2007 1.688 1.719 1.637 1.688 28,200 +0.01(+0.58%)
Sep 21, 2007 1.480 1.690 1.640 1.679 87,200 +0.20(+13.43%)
Sep 20, 2007 1.480 1.556 1.406 1.480 80,600 +0.15(+11.36%)
Sep 19, 2007 1.329 1.440 1.321 1.329 52,200 +0.01(+0.68%)
Sep 18, 2007 1.206 1.345 1.220 1.320 19,300 +0.11(+9.45%)
Sep 17, 2007 1.206 1.303 1.206 1.206 30,900 -0.04(-3.13%)
Sep 14, 2007 1.245 1.270 1.214 1.245 46,000 -0.01(-1.10%)
Sep 13, 2007 1.259 1.265 1.237 1.259 23,100 +0.02(+1.52%)
Sep 12, 2007 1.295 1.340 1.220 1.240 21,200 -0.05(-4.25%)
Sep 11, 2007 1.295 1.332 1.205 1.295 14,900 +0.08(+6.45%)
Sep 10, 2007 1.216 1.290 1.216 1.216 19,800 -0.11(-8.53%)
Sep 07, 2007 1.330 1.345 1.305 1.330 33,300 -0.00(-0.04%)
Sep 06, 2007 1.313 1.331 1.280 1.331 13,200 +0.02(+1.36%)
Sep 05, 2007 1.313 1.340 1.313 1.313 20,600 -0.03(-2.04%)
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.