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, 2017 0.2313 0.2320 0.2249 0.2250 31,443 -0.01(-3.35%)
Nov 29, 2017 0.2377 0.2377 0.2300 0.2328 51,525 -0.01(-3.00%)
Nov 28, 2017 0.2301 0.2400 0.2300 0.2400 36,375 -0.01(-4.00%)
Nov 27, 2017 0.2561 0.2610 0.2340 0.2500 87,295 -0.00(-1.54%)
Nov 24, 2017 0.2598 0.2598 0.2539 0.2539 6,540 +0.00(+1.56%)
Nov 22, 2017 0.2387 0.2523 0.2387 0.2500 49,525 +0.02(+7.35%)
Nov 21, 2017 0.2445 0.2500 0.2327 0.2329 28,659 -0.02(-7.96%)
Nov 20, 2017 0.2562 0.2562 0.2530 0.2530 30,800 -0.01(-2.32%)
Nov 17, 2017 0.2300 0.2590 0.2300 0.2590 71,465 +0.02(+10.21%)
Nov 16, 2017 0.2246 0.2350 0.2246 0.2350 55,500 +0.00(+0.43%)
Nov 15, 2017 0.2407 0.2407 0.2300 0.2340 31,500 -0.01(-3.47%)
Nov 14, 2017 0.2436 0.2527 0.2424 0.2424 48,533 -0.01(-4.08%)
Nov 13, 2017 0.2522 0.2571 0.2501 0.2527 67,132 +0.01(+4.68%)
Nov 10, 2017 0.2542 0.2542 0.2400 0.2414 30,000 -0.01(-3.86%)
Nov 09, 2017 0.2550 0.2610 0.2450 0.2511 32,002 -0.01(-2.41%)
Nov 08, 2017 0.2379 0.2573 0.2379 0.2573 64,796 +0.03(+14.36%)
Nov 07, 2017 0.2205 0.2365 0.2205 0.2250 48,790 -0.00(-2.13%)
Nov 06, 2017 0.2367 0.2438 0.2202 0.2299 104,215 -0.01(-4.21%)
Nov 03, 2017 0.2400 0.2400 0.2300 0.2400 15,493 +0.01(+2.13%)
Nov 02, 2017 0.2540 0.2550 0.2350 0.2350 41,909 -0.01(-4.67%)
Nov 01, 2017 0.2450 0.2550 0.2450 0.2465 33,000 +0.00(+1.65%)
Oct 31, 2017 0.2500 0.2500 0.2425 0.2425 29,407 -0.01(-3.00%)
Oct 30, 2017 0.2430 0.2609 0.2430 0.2500 15,600 -0.01(-3.85%)
Oct 27, 2017 0.2500 0.2600 0.2500 0.2600 29,838 -0.00(-1.03%)
Oct 26, 2017 0.2631 0.2709 0.2391 0.2627 120,986 +0.01(+3.02%)
Oct 25, 2017 0.2491 0.2600 0.2491 0.2550 57,730 +0.01(+6.03%)
Oct 24, 2017 0.2570 0.2570 0.2405 0.2405 90,994 -0.01(-3.80%)
Oct 23, 2017 0.2552 0.2552 0.2441 0.2500 29,806 -0.01(-3.74%)
Oct 20, 2017 0.2649 0.2649 0.2436 0.2597 326,800 -0.01(-2.99%)
Oct 19, 2017 0.2677 0.2677 0.2677 0.2677 2,000 +0.02(+5.98%)
Oct 18, 2017 0.2653 0.2795 0.2526 0.2526 20,600 -0.01(-3.22%)
Oct 17, 2017 0.2742 0.2759 0.2610 0.2610 27,500 -0.02(-7.55%)
Oct 16, 2017 0.2700 0.2823 0.2700 0.2823 3,665 +0.01(+4.46%)
Oct 13, 2017 0.2700 0.2879 0.2654 0.2702 87,303 -0.00(-1.73%)
Oct 12, 2017 0.2804 0.2804 0.2750 0.2750 47,960 -0.00(-1.33%)
Oct 11, 2017 0.2801 0.2970 0.2776 0.2787 35,764 -0.01(-3.90%)
Oct 10, 2017 0.2830 0.2929 0.2738 0.2900 42,599 +0.01(+1.75%)
Oct 09, 2017 0.3070 0.3070 0.2800 0.2850 20,300 +0.00(+1.79%)
Oct 06, 2017 0.2790 0.2800 0.2668 0.2800 39,594 +0.02(+6.42%)
Oct 05, 2017 0.2552 0.2772 0.2552 0.2631 49,850 +0.00(+1.19%)
Oct 04, 2017 0.2572 0.2635 0.2550 0.2600 42,900 +0.01(+5.18%)
Oct 03, 2017 0.2500 0.2579 0.2472 0.2472 149,512 -0.02(-8.44%)
Oct 02, 2017 0.2680 0.2700 0.2500 0.2700 94,400 +0.01(+2.27%)
Sep 29, 2017 0.2657 0.2659 0.2640 0.2640 12,500 -0.00(-1.75%)
Sep 28, 2017 0.2500 0.2687 0.2500 0.2687 85,200 +0.01(+5.37%)
Sep 27, 2017 0.2630 0.2630 0.2500 0.2550 54,858 -0.01(-3.03%)
Sep 25, 2017 0.2630 0.2630 0.2630 0 +0.00(+0.96%)
Sep 22, 2017 0.2745 0.2745 0.2577 0.2605 28,820 -0.01(-5.28%)
Sep 21, 2017 0.2750 0.2750 0.2750 0.2750 260 +0.01(+4.76%)
Sep 20, 2017 0.2585 0.2865 0.2450 0.2625 66,685 +0.02(+7.14%)
Sep 19, 2017 0.2500 0.2545 0.2400 0.2450 137,093 +0.00(+0.86%)
Sep 18, 2017 0.2780 0.2790 0.2421 0.2429 148,520 -0.03(-12.31%)
Sep 15, 2017 0.2895 0.3017 0.2727 0.2770 96,358 -0.02(-8.16%)
Sep 14, 2017 0.2930 0.3059 0.2930 0.3016 15,453 +0.00(+0.07%)
Sep 13, 2017 0.3299 0.3299 0.3014 0.3014 5,771 -0.02(-5.52%)
Sep 12, 2017 0.3108 0.3354 0.3108 0.3190 49,809 -0.01(-2.95%)
Sep 11, 2017 0.3153 0.3287 0.3102 0.3287 35,500 +0.00(+1.17%)
Sep 08, 2017 0.3200 0.3277 0.3186 0.3249 79,432 +0.00(+1.09%)
Sep 07, 2017 0.3185 0.3287 0.3021 0.3214 79,692 +0.02(+6.42%)
Sep 06, 2017 0.3279 0.3400 0.2974 0.3020 118,012 -0.03(-8.12%)
Sep 05, 2017 0.3172 0.3400 0.3088 0.3287 206,932 +0.03(+11.58%)
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.