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 (%)
Dec 31, 2009 1.119 1.119 1.119 0 +0.01(+0.93%)
Dec 30, 2009 1.112 1.123 1.059 1.109 19,700 -0.03(-2.30%)
Dec 29, 2009 1.087 1.135 1.075 1.135 69,945 +0.05(+5.09%)
Dec 24, 2009 1.080 1.080 1.080 1.080 0 -0.02(-1.73%)
Dec 23, 2009 1.095 1.100 1.056 1.099 107,027 +0.02(+2.23%)
Dec 22, 2009 1.078 1.109 1.068 1.075 16,850 +0.03(+2.87%)
Dec 21, 2009 1.127 1.152 1.045 1.045 46,700 -0.10(-9.13%)
Dec 18, 2009 1.132 1.156 1.085 1.150 84,600 +0.05(+4.45%)
Dec 17, 2009 1.139 1.198 1.048 1.101 59,100 -0.08(-6.42%)
Dec 16, 2009 1.002 1.177 0.9760 1.177 72,325 +0.17(+17.39%)
Dec 15, 2009 0.9880 1.019 0.9560 1.002 46,700 +0.05(+5.66%)
Dec 14, 2009 0.9240 0.9873 0.9240 0.9485 43,050 +0.02(+2.21%)
Dec 11, 2009 0.8955 0.9510 0.8955 0.9280 38,100 +0.02(+2.07%)
Dec 10, 2009 0.8805 0.9100 0.8805 0.9092 11,100 +0.01(+1.36%)
Dec 09, 2009 0.8600 0.8970 0.8600 0.8970 37,140 +0.06(+7.04%)
Dec 08, 2009 0.8350 0.8705 0.8345 0.8380 37,938 -0.04(-4.45%)
Dec 07, 2009 0.8090 0.8980 0.7910 0.8770 67,200 +0.03(+3.18%)
Dec 04, 2009 0.8648 0.8655 0.8220 0.8500 35,475 -0.03(-3.10%)
Dec 03, 2009 0.8600 0.8890 0.8600 0.8772 23,500 -0.02(-2.53%)
Dec 02, 2009 0.8835 0.9146 0.8835 0.9000 34,850 -0.02(-1.91%)
Dec 01, 2009 0.8569 0.9175 0.8569 0.9175 53,400 +0.09(+10.81%)
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%)
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.