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 UNCHANGED
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 31, 2015 0.0814 0.0814 0.0814 0 -0.00(-4.24%)
Dec 30, 2015 0.0840 0.1020 0.0815 0.0850 29,750 -0.02(-18.43%)
Dec 29, 2015 0.0925 0.1042 0.0925 0.1042 4,500 +0.00(+4.72%)
Dec 28, 2015 0.0888 0.0995 0.0888 0.0995 11,500 +0.01(+8.15%)
Dec 23, 2015 0.0920 0.0920 0.0920 0 +0.00(+4.43%)
Dec 22, 2015 0.0878 0.0915 0.0878 0.0881 17,975 -0.01(-7.26%)
Dec 21, 2015 0.0913 0.0950 0.0913 0.0950 28,250 +0.00(+0.00%)
Dec 18, 2015 0.0880 0.0950 0.0880 0.0950 17,158 -0.01(-5.94%)
Dec 17, 2015 0.1010 0.1010 0.1010 0.1010 10,000 -0.00(-1.08%)
Dec 16, 2015 0.1026 0.1026 0.1021 0.1021 3,000 -0.00(-0.87%)
Dec 15, 2015 0.0930 0.1030 0.0930 0.1030 4,000 +0.01(+15.60%)
Dec 14, 2015 0.0916 0.0916 0.0891 0.0891 3,700 -0.01(-6.59%)
Dec 11, 2015 0.0954 0.0954 0.0954 0.0954 5,000 -0.00(-4.61%)
Dec 10, 2015 0.0957 0.1000 0.0910 0.1000 203,000 -0.01(-10.95%)
Dec 09, 2015 0.1031 0.1123 0.1031 0.1123 7,983 +0.02(+18.09%)
Dec 08, 2015 0.1120 0.1120 0.0951 0.0951 26,500 -0.02(-15.77%)
Dec 07, 2015 0.1129 0.1129 0.1129 0.1129 1,000 -0.01(-8.21%)
Dec 04, 2015 0.1190 0.1230 0.1103 0.1230 13,000 +0.01(+11.31%)
Dec 03, 2015 0.1152 0.1170 0.1105 0.1105 22,100 -0.01(-9.28%)
Dec 02, 2015 0.1220 0.1220 0.1130 0.1218 19,000 +0.00(+1.50%)
Dec 01, 2015 0.1130 0.1200 0.1130 0.1200 15,000 +0.01(+6.19%)
Nov 30, 2015 0.1088 0.1130 0.1088 0.1130 23,522 -0.01(-6.61%)
Nov 27, 2015 0.1230 0.1230 0.1210 0.1210 10,220 -0.00(-1.06%)
Nov 24, 2015 0.1223 0.1223 0.1223 0 -0.00(-0.57%)
Nov 20, 2015 0.1224 0.1230 0.1224 0.1230 6,000 +0.01(+6.68%)
Nov 19, 2015 0.1123 0.1153 0.1123 0.1153 24,000 +0.00(+0.00%)
Nov 18, 2015 0.1031 0.1153 0.1031 0.1153 18,900 -0.00(-0.26%)
Nov 16, 2015 0.1156 0.1156 0.1156 0 -0.01(-10.66%)
Nov 13, 2015 0.1144 0.1294 0.1144 0.1294 9,980 +0.02(+13.91%)
Nov 12, 2015 0.1061 0.1201 0.1061 0.1136 20,679 +0.00(+3.27%)
Nov 10, 2015 0.1100 0.1100 0.1100 0 -0.01(-6.78%)
Nov 09, 2015 0.1180 0.1180 0.1180 0.1180 15,000 -0.00(-0.84%)
Nov 05, 2015 0.1190 0.1190 0.1190 0 +0.00(+0.00%)
Nov 04, 2015 0.1183 0.1236 0.1182 0.1190 11,600 +0.00(+1.80%)
Nov 03, 2015 0.1169 0.1169 0.1169 0.1169 4,000 -0.00(-2.83%)
Nov 02, 2015 0.1167 0.1203 0.1167 0.1203 9,900 +0.00(+0.92%)
Oct 28, 2015 0.1192 0.1192 0.1192 0 +0.01(+4.47%)
Oct 27, 2015 0.1141 0.1141 0.1141 0.1141 10,000 -0.01(-8.72%)
Oct 26, 2015 0.1180 0.1250 0.1180 0.1250 1,000 +0.00(+1.38%)
Oct 23, 2015 0.1219 0.1271 0.1219 0.1233 20,750 -0.00(-1.99%)
Oct 22, 2015 0.1270 0.1400 0.1258 0.1258 41,500 -0.01(-8.18%)
Oct 20, 2015 0.1370 0.1370 0.1370 0 -0.02(-11.61%)
Oct 19, 2015 0.1550 0.1550 0.1510 0.1550 9,500 +0.00(+1.37%)
Oct 16, 2015 0.1600 0.1600 0.1489 0.1529 7,301 +0.01(+8.75%)
Oct 15, 2015 0.1420 0.1420 0.1406 0.1406 9,000 -0.00(-1.13%)
Oct 14, 2015 0.1419 0.1422 0.1295 0.1422 6,750 +0.01(+11.01%)
Oct 13, 2015 0.1281 0.1281 0.1281 0.1281 11,500 -0.01(-8.50%)
Oct 12, 2015 0.1490 0.1490 0.1400 0.1400 15,900 -0.00(-0.07%)
Oct 09, 2015 0.1264 0.1401 0.1264 0.1401 14,600 +0.02(+13.81%)
Oct 08, 2015 0.1265 0.1265 0.1231 0.1231 11,400 +0.00(+3.01%)
Oct 07, 2015 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-7.65%)
Oct 06, 2015 0.1294 0.1294 0.1294 0.1294 3,000 +0.02(+13.28%)
Oct 05, 2015 0.1242 0.1242 0.1142 0.1142 4,050 -0.01(-6.75%)
Oct 02, 2015 0.1115 0.1225 0.1115 0.1225 3,600 +0.02(+18.02%)
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.