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 (%)
Feb 28, 2017 0.5476 0.5476 0.5092 0.5151 198,245 -0.04(-7.11%)
Feb 27, 2017 0.5765 0.5765 0.5500 0.5545 40,235 -0.00(-0.07%)
Feb 24, 2017 0.5669 0.5746 0.5397 0.5549 106,591 -0.01(-2.00%)
Feb 23, 2017 0.5539 0.5889 0.5442 0.5662 85,920 +0.01(+2.55%)
Feb 22, 2017 0.5890 0.5890 0.5446 0.5521 92,512 -0.04(-6.14%)
Feb 21, 2017 0.6066 0.6107 0.5860 0.5882 51,601 -0.03(-4.61%)
Feb 17, 2017 0.6166 0.6166 0.6166 0 -0.02(-2.44%)
Feb 16, 2017 0.6500 0.6501 0.6300 0.6320 75,680 -0.00(-0.77%)
Feb 15, 2017 0.6354 0.6539 0.6218 0.6369 109,927 -0.02(-3.63%)
Feb 14, 2017 0.6623 0.6624 0.6450 0.6609 83,765 +0.02(+2.47%)
Feb 13, 2017 0.6432 0.6739 0.6240 0.6450 233,913 +0.02(+3.83%)
Feb 10, 2017 0.5784 0.6237 0.5784 0.6212 67,935 +0.05(+8.98%)
Feb 09, 2017 0.5700 0.5894 0.5677 0.5700 34,450 +0.02(+3.36%)
Feb 08, 2017 0.5550 0.5670 0.5500 0.5515 33,133 -0.01(-1.52%)
Feb 07, 2017 0.5600 0.5820 0.5446 0.5600 32,800 -0.01(-1.23%)
Feb 06, 2017 0.5725 0.5725 0.5524 0.5670 61,600 -0.00(-0.53%)
Feb 03, 2017 0.5661 0.5735 0.5632 0.5700 4,655 +0.01(+1.30%)
Feb 02, 2017 0.5632 0.5784 0.5600 0.5627 10,300 +0.01(+2.31%)
Feb 01, 2017 0.5700 0.5700 0.5389 0.5500 30,583 +0.00(+0.00%)
Jan 31, 2017 0.5600 0.5628 0.5435 0.5500 73,973 +0.03(+6.71%)
Jan 30, 2017 0.5211 0.5211 0.5151 0.5154 20,500 -0.00(-0.88%)
Jan 27, 2017 0.5200 0.5362 0.5149 0.5200 19,333 -0.00(-0.59%)
Jan 26, 2017 0.4841 0.5231 0.4841 0.5231 20,100 +0.01(+1.40%)
Jan 25, 2017 0.5131 0.5200 0.5131 0.5159 18,600 -0.01(-2.35%)
Jan 24, 2017 0.5576 0.5586 0.5283 0.5283 46,347 -0.01(-2.18%)
Jan 23, 2017 0.5256 0.5457 0.5256 0.5401 63,700 +0.02(+4.03%)
Jan 20, 2017 0.5074 0.5192 0.5041 0.5192 5,450 +0.01(+1.33%)
Jan 19, 2017 0.5281 0.5281 0.4700 0.5124 162,570 -0.03(-5.16%)
Jan 18, 2017 0.5692 0.5692 0.5403 0.5403 23,150 -0.03(-5.20%)
Jan 17, 2017 0.5541 0.5767 0.5541 0.5699 30,564 +0.05(+9.14%)
Jan 13, 2017 0.5222 0.5222 0.5222 0 -0.01(-1.19%)
Jan 12, 2017 0.5600 0.5600 0.5285 0.5285 24,500 -0.00(-0.08%)
Jan 11, 2017 0.5369 0.5380 0.5289 0.5289 19,635 -0.01(-2.47%)
Jan 10, 2017 0.5800 0.5800 0.5423 0.5423 9,000 -0.04(-6.50%)
Jan 09, 2017 0.5266 0.5800 0.5266 0.5800 55,700 +0.05(+9.43%)
Jan 06, 2017 0.5310 0.5312 0.5127 0.5300 115,300 -0.00(-0.77%)
Jan 05, 2017 0.5301 0.5472 0.5200 0.5341 77,000 +0.04(+7.68%)
Jan 04, 2017 0.5005 0.5150 0.4960 0.4960 19,900 +0.01(+1.81%)
Jan 03, 2017 0.4782 0.5160 0.4782 0.4872 61,060 +0.03(+6.82%)
Dec 30, 2016 0.4561 0.4561 0.4561 0 -0.03(-5.76%)
Dec 29, 2016 0.4400 0.4929 0.4400 0.4840 85,500 +0.04(+8.08%)
Dec 28, 2016 0.4314 0.4478 0.4294 0.4478 19,700 +0.02(+4.14%)
Dec 27, 2016 0.4400 0.4400 0.4300 0.4300 9,320 +0.02(+5.31%)
Dec 23, 2016 0.4083 0.4083 0.4083 0 -0.04(-8.35%)
Dec 22, 2016 0.4434 0.4455 0.4434 0.4455 7,160 +0.03(+7.09%)
Dec 21, 2016 0.4160 0.4160 0.4160 0.4160 3,000 -0.01(-1.42%)
Dec 20, 2016 0.4160 0.4220 0.4160 0.4220 25,000 +0.00(+0.00%)
Dec 19, 2016 0.4576 0.4576 0.4100 0.4220 156,716 -0.02(-3.78%)
Dec 16, 2016 0.4500 0.4640 0.4386 0.4386 18,145 -0.01(-1.62%)
Dec 15, 2016 0.4531 0.4659 0.4220 0.4458 60,519 -0.05(-9.92%)
Dec 14, 2016 0.5002 0.5002 0.4949 0.4949 15,345 -0.02(-3.43%)
Dec 13, 2016 0.5000 0.5125 0.4820 0.5125 18,150 +0.01(+2.52%)
Dec 12, 2016 0.5049 0.5203 0.4794 0.4999 16,000 -0.02(-3.70%)
Dec 09, 2016 0.5180 0.5194 0.5180 0.5191 29,340 -0.01(-2.02%)
Dec 08, 2016 0.5007 0.5298 0.5000 0.5298 19,385 +0.02(+4.27%)
Dec 07, 2016 0.5148 0.5162 0.4961 0.5081 13,236 -0.01(-1.21%)
Dec 06, 2016 0.5100 0.5286 0.5066 0.5143 12,300 -0.01(-1.44%)
Dec 05, 2016 0.5143 0.5218 0.5011 0.5218 18,182 +0.01(+1.11%)
Dec 02, 2016 0.5021 0.5161 0.4999 0.5161 26,000 +0.02(+3.61%)
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.