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 (%)
Dec 30, 2011 1.330 1.330 1.250 1.287 78,280 -0.01(-0.82%)
Dec 29, 2011 1.260 1.323 1.260 1.298 92,800 +0.04(+2.98%)
Dec 28, 2011 1.310 1.315 1.260 1.260 54,150 -0.05(-3.82%)
Dec 27, 2011 1.310 1.310 1.280 1.310 4,890 -0.00(-0.30%)
Dec 23, 2011 1.329 1.370 1.309 1.314 46,718 -0.06(-4.09%)
Dec 21, 2011 1.390 1.395 1.310 1.370 29,344 -0.01(-0.72%)
Dec 20, 2011 1.330 1.380 1.320 1.380 74,975 +0.08(+6.56%)
Dec 19, 2011 1.380 1.406 1.290 1.295 57,196 -0.12(-8.70%)
Dec 16, 2011 1.429 1.430 1.360 1.418 72,850 +0.06(+4.29%)
Dec 15, 2011 1.430 1.430 1.350 1.360 52,882 -0.01(-0.73%)
Dec 14, 2011 1.460 1.460 1.320 1.370 202,832 -0.14(-9.27%)
Dec 13, 2011 1.560 1.620 1.500 1.510 81,700 -0.06(-3.82%)
Dec 12, 2011 1.620 1.659 1.570 1.570 75,289 -0.14(-8.19%)
Dec 09, 2011 1.700 1.710 1.610 1.710 34,900 -0.01(-0.58%)
Dec 08, 2011 1.710 1.720 1.710 1.720 1,150 +0.01(+0.58%)
Dec 07, 2011 1.699 1.750 1.699 1.710 30,100 +0.01(+0.53%)
Dec 06, 2011 1.620 1.711 1.620 1.701 21,917 +0.07(+4.36%)
Dec 05, 2011 1.700 1.720 1.630 1.630 31,800 -0.04(-2.40%)
Dec 02, 2011 1.718 1.740 1.670 1.670 9,350 -0.07(-3.80%)
Dec 01, 2011 1.700 1.750 1.700 1.736 13,815 +0.01(+0.64%)
Nov 30, 2011 1.674 1.725 1.663 1.725 10,400 +0.12(+7.81%)
Nov 29, 2011 1.638 1.650 1.580 1.600 22,101 -0.05(-3.03%)
Nov 28, 2011 1.666 1.720 1.650 1.650 85,360 +0.04(+2.48%)
Nov 25, 2011 1.621 1.621 1.610 1.610 3,800 -0.01(-0.62%)
Nov 23, 2011 1.650 1.650 1.580 1.620 20,727 -0.04(-2.37%)
Nov 22, 2011 1.620 1.700 1.618 1.659 26,100 +0.01(+0.59%)
Nov 21, 2011 1.652 1.690 1.580 1.649 74,100 -0.09(-5.20%)
Nov 18, 2011 1.750 1.784 1.730 1.740 31,046 -0.02(-1.16%)
Nov 17, 2011 1.800 1.830 1.730 1.760 21,510 -0.12(-6.36%)
Nov 16, 2011 1.930 1.930 1.870 1.880 13,700 -0.04(-2.12%)
Nov 15, 2011 1.920 1.950 1.920 1.921 7,700 -0.03(-1.50%)
Nov 14, 2011 1.914 1.950 1.893 1.950 11,150 -0.07(-3.32%)
Nov 11, 2011 1.935 2.037 1.935 2.017 65,700 +0.03(+1.31%)
Nov 10, 2011 1.983 1.998 1.810 1.991 74,950 +0.02(+1.06%)
Nov 09, 2011 2.049 2.051 1.940 1.970 83,350 -0.08(-3.90%)
Nov 08, 2011 2.050 2.074 1.970 2.050 63,899 +0.02(+0.85%)
Nov 07, 2011 1.990 2.046 1.960 2.033 34,300 +0.09(+4.78%)
Nov 04, 2011 1.974 1.974 1.893 1.940 11,300 -0.06(-2.85%)
Nov 03, 2011 1.990 2.025 1.960 1.997 9,010 +0.03(+1.37%)
Nov 02, 2011 2.000 2.040 1.940 1.970 15,434 +0.04(+2.07%)
Nov 01, 2011 1.900 1.967 1.800 1.930 56,800 -0.09(-4.46%)
Oct 31, 2011 1.930 2.020 1.900 2.020 33,400 +0.11(+5.76%)
Oct 28, 2011 1.982 1.982 1.880 1.910 41,954 -0.04(-2.05%)
Oct 27, 2011 2.024 2.060 1.940 1.950 63,425 +0.07(+3.72%)
Oct 26, 2011 1.843 1.974 1.840 1.880 41,984 +0.08(+4.50%)
Oct 25, 2011 1.650 1.840 1.650 1.799 56,149 +0.10(+5.79%)
Oct 24, 2011 1.630 1.702 1.629 1.700 6,800 +0.07(+4.33%)
Oct 21, 2011 1.637 1.640 1.600 1.630 8,658 +0.05(+3.16%)
Oct 20, 2011 1.560 1.605 1.516 1.580 28,875 -0.02(-1.01%)
Oct 19, 2011 1.700 1.730 1.590 1.596 61,800 -0.13(-7.57%)
Oct 18, 2011 1.623 1.727 1.620 1.727 28,882 +0.02(+0.99%)
Oct 17, 2011 1.720 1.730 1.678 1.710 60,900 -0.01(-0.58%)
Oct 14, 2011 1.630 1.780 1.630 1.720 49,600 +0.08(+4.88%)
Oct 13, 2011 1.702 1.702 1.639 1.640 15,800 -0.10(-5.75%)
Oct 12, 2011 1.700 1.770 1.690 1.740 17,124 +0.05(+2.89%)
Oct 11, 2011 1.510 1.702 1.510 1.691 38,380 +0.15(+9.81%)
Oct 10, 2011 1.510 1.610 1.510 1.540 6,804 +0.04(+2.67%)
Oct 07, 2011 1.630 1.660 1.500 1.500 28,573 -0.09(-5.66%)
Oct 06, 2011 1.550 1.590 1.550 1.590 55,118 +0.09(+6.00%)
Oct 05, 2011 1.264 1.508 1.264 1.500 44,170 +0.22(+17.19%)
Oct 04, 2011 1.420 1.421 1.180 1.280 219,460 -0.17(-11.72%)
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.