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 (%)
Nov 30, 2009 0.8815 0.8940 0.8270 0.8280 189,000 -0.01(-0.66%)
Nov 27, 2009 0.7620 0.8350 0.7510 0.8335 142,000 -0.03(-3.64%)
Nov 25, 2009 0.8924 0.8924 0.8621 0.8650 38,924 +0.06(+7.05%)
Nov 24, 2009 0.8820 0.8820 0.8050 0.8080 31,200 -0.07(-7.87%)
Nov 23, 2009 0.9244 0.9300 0.8750 0.8770 129,500 -0.01(-0.85%)
Nov 20, 2009 0.8547 0.8845 0.8547 0.8845 43,500 -0.02(-1.72%)
Nov 19, 2009 0.8958 0.9000 0.8650 0.9000 43,200 +0.03(+3.82%)
Nov 18, 2009 0.9008 0.9291 0.8669 0.8669 125,974 -0.02(-2.60%)
Nov 17, 2009 0.8465 0.8900 0.7770 0.8900 47,199 +0.06(+6.73%)
Nov 16, 2009 0.7990 0.8585 0.7985 0.8339 174,790 +0.03(+3.59%)
Nov 13, 2009 0.8108 0.8160 0.7860 0.8050 3,720 -0.01(-0.62%)
Nov 12, 2009 0.8160 0.8160 0.8100 0.8100 2,800 +0.00(+0.31%)
Nov 11, 2009 0.7900 0.8075 0.7792 0.8075 65,500 +0.07(+9.42%)
Nov 10, 2009 0.7725 0.7725 0.7375 0.7380 119,500 -0.05(-5.99%)
Nov 09, 2009 0.8184 0.8285 0.7800 0.7850 36,900 +0.02(+2.41%)
Nov 06, 2009 0.7700 0.7750 0.7595 0.7665 11,000 -0.02(-2.12%)
Nov 05, 2009 0.7563 0.7831 0.7563 0.7831 9,000 +0.05(+6.18%)
Nov 04, 2009 0.8142 0.8239 0.7265 0.7375 35,970 -0.06(-7.93%)
Nov 03, 2009 0.7651 0.8280 0.7651 0.8010 29,000 +0.09(+12.39%)
Oct 30, 2009 0.7127 0.7127 0.7127 0.7127 0 -0.01(-1.70%)
Oct 29, 2009 0.7037 0.7510 0.7037 0.7250 54,150 +0.05(+8.05%)
Oct 28, 2009 0.7143 0.7143 0.6710 0.6710 78,000 -0.05(-6.73%)
Oct 27, 2009 0.7275 0.7370 0.7169 0.7194 19,500 -0.00(-0.08%)
Oct 26, 2009 0.7906 0.7910 0.6795 0.7200 77,700 -0.07(-9.32%)
Oct 23, 2009 0.7755 0.7940 0.7755 0.7940 39,600 -0.01(-1.55%)
Oct 22, 2009 0.8150 0.8150 0.7850 0.8065 27,800 -0.02(-1.97%)
Oct 21, 2009 0.8510 0.8605 0.8227 0.8227 10,790 +0.01(+0.82%)
Oct 20, 2009 0.8415 0.8715 0.8127 0.8160 13,100 -0.03(-4.05%)
Oct 19, 2009 0.8057 0.8512 0.7950 0.8504 75,112 +0.03(+3.14%)
Oct 16, 2009 0.8135 0.8326 0.8060 0.8245 12,500 -0.01(-1.55%)
Oct 15, 2009 0.8300 0.8510 0.8180 0.8375 61,480 +0.01(+1.70%)
Oct 14, 2009 0.8416 0.8508 0.8235 0.8235 52,200 -0.02(-2.52%)
Oct 13, 2009 0.8730 0.8730 0.8060 0.8448 41,799 +0.02(+1.91%)
Oct 09, 2009 0.8290 0.8290 0.8290 0.8290 0 -0.04(-4.75%)
Oct 08, 2009 0.8560 0.8871 0.8520 0.8703 60,825 +0.06(+7.01%)
Oct 07, 2009 0.8535 0.8690 0.8030 0.8133 21,685 -0.01(-1.42%)
Oct 06, 2009 0.7930 0.8566 0.7930 0.8250 41,100 +0.05(+7.00%)
Oct 05, 2009 0.7399 0.7940 0.7380 0.7710 36,251 +0.04(+6.05%)
Oct 02, 2009 0.8035 0.8178 0.7218 0.7270 57,550 -0.09(-11.12%)
Oct 01, 2009 0.8344 0.8344 0.7620 0.8180 23,609 +0.05(+6.12%)
Sep 30, 2009 0.7775 0.7996 0.7708 0.7708 16,100 +0.03(+3.95%)
Sep 29, 2009 0.7180 0.7695 0.7180 0.7415 85,100 -0.02(-2.38%)
Sep 28, 2009 0.7730 0.7763 0.7502 0.7596 8,100 -0.03(-4.15%)
Sep 25, 2009 0.7375 0.7925 0.7375 0.7925 6,930 +0.04(+5.82%)
Sep 24, 2009 0.8060 0.8090 0.7040 0.7489 93,800 -0.08(-9.11%)
Sep 23, 2009 0.8460 0.8460 0.8065 0.8240 5,080 -0.02(-2.77%)
Sep 22, 2009 0.8464 0.8570 0.8204 0.8475 24,075 +0.04(+4.57%)
Sep 21, 2009 0.8674 0.8674 0.8065 0.8105 39,800 -0.06(-7.33%)
Sep 18, 2009 0.9240 0.9240 0.8649 0.8746 6,900 +0.02(+1.88%)
Sep 17, 2009 0.9075 0.9100 0.8585 0.8585 11,475 -0.05(-5.88%)
Sep 16, 2009 0.9392 0.9745 0.9121 0.9121 45,300 +0.01(+1.40%)
Sep 15, 2009 0.8745 0.9001 0.8601 0.8995 22,100 +0.01(+1.15%)
Sep 14, 2009 0.8975 0.9169 0.8698 0.8893 28,780 +0.00(+0.26%)
Sep 11, 2009 0.9245 0.9760 0.8870 0.8870 39,034 +0.03(+3.56%)
Sep 10, 2009 0.8441 0.9190 0.8441 0.8565 10,500 -0.03(-3.06%)
Sep 09, 2009 0.9330 0.9330 0.8460 0.8835 9,000 -0.04(-4.18%)
Sep 08, 2009 0.9290 0.9984 0.8985 0.9220 128,100 +0.01(+1.54%)
Sep 04, 2009 0.8465 0.9080 0.8200 0.9080 71,000 +0.05(+5.98%)
Sep 03, 2009 0.7700 0.9205 0.7700 0.8568 90,050 +0.08(+10.41%)
Sep 02, 2009 0.6977 0.7760 0.6977 0.7760 31,870 +0.08(+11.74%)
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.