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 (%)
Feb 28, 2022 0.3995 0.4352 0.3900 0.4250 242,840 +0.02(+5.41%)
Feb 25, 2022 0.3900 0.4037 0.3886 0.4032 61,935 +0.00(+1.18%)
Feb 24, 2022 0.4336 0.4414 0.3882 0.3985 318,598 -0.00(-0.38%)
Feb 23, 2022 0.3757 0.4097 0.3757 0.4000 79,887 +0.01(+2.96%)
Feb 22, 2022 0.4000 0.4029 0.3858 0.3885 68,745 +0.01(+1.38%)
Feb 18, 2022 0.3832 0 -0.01(-1.69%)
Feb 17, 2022 0.4050 0.4179 0.3898 0.3898 72,712 -0.01(-3.23%)
Feb 16, 2022 0.4150 0.4169 0.3891 0.4028 98,083 +0.01(+3.55%)
Feb 15, 2022 0.3813 0.3986 0.3800 0.3890 88,343 -0.02(-4.42%)
Feb 14, 2022 0.3800 0.4100 0.3779 0.4070 281,594 +0.03(+7.70%)
Feb 11, 2022 0.3742 0.3935 0.3600 0.3779 200,553 +0.00(+0.00%)
Feb 10, 2022 0.4020 0.4020 0.3650 0.3779 64,877 +0.02(+4.33%)
Feb 09, 2022 0.3781 0.3781 0.3622 0.3622 90,146 -0.01(-2.11%)
Feb 08, 2022 0.3800 0.3983 0.3634 0.3700 39,030 +0.00(+0.84%)
Feb 07, 2022 0.3576 0.3840 0.3362 0.3669 197,503 +0.02(+6.91%)
Feb 04, 2022 0.3360 0.3507 0.3360 0.3432 101,018 +0.00(+0.94%)
Feb 03, 2022 0.3455 0.3400 69,253 -0.01(-3.52%)
Feb 02, 2022 0.3639 0.3639 0.3414 0.3524 109,952 -0.01(-3.58%)
Feb 01, 2022 0.3630 0.3686 0.3423 0.3655 116,879 +0.02(+7.00%)
Jan 31, 2022 0.3500 0.3600 0.3338 0.3416 93,556 -0.02(-4.39%)
Jan 28, 2022 0.3600 0.3648 0.3201 0.3573 233,334 -0.01(-2.11%)
Jan 27, 2022 0.3700 0.3815 0.3600 0.3650 111,496 -0.02(-4.33%)
Jan 26, 2022 0.4157 0.4157 0.3790 0.3815 21,713 -0.03(-8.25%)
Jan 25, 2022 0.3919 0.4303 0.3753 0.4158 296,493 +0.01(+1.74%)
Jan 24, 2022 0.3950 0.4087 0.3616 0.4087 210,078 -0.01(-2.48%)
Jan 21, 2022 0.4262 0.4439 0.4033 0.4191 98,703 -0.02(-4.01%)
Jan 20, 2022 0.4600 0.4740 0.4250 0.4366 277,384 +0.02(+3.95%)
Jan 19, 2022 0.3908 0.4336 0.3900 0.4200 188,206 +0.04(+11.70%)
Jan 18, 2022 0.3552 0.3881 0.3521 0.3760 66,500 +0.02(+6.94%)
Jan 14, 2022 0.3516 0 -0.01(-2.39%)
Jan 13, 2022 0.3900 0.3900 0.3602 0.3602 61,275 -0.01(-3.61%)
Jan 12, 2022 0.3720 0.3770 0.3600 0.3737 116,421 +0.01(+3.81%)
Jan 11, 2022 0.3500 0.3698 0.3421 0.3600 110,035 +0.01(+3.69%)
Jan 10, 2022 0.3580 0.3580 0.3410 0.3472 52,926 -0.01(-1.75%)
Jan 07, 2022 0.3412 0.3598 0.3412 0.3534 48,988 -0.01(-1.67%)
Jan 06, 2022 0.3524 0.3618 0.3450 0.3594 49,477 -0.01(-1.80%)
Jan 05, 2022 0.3984 0.4063 0.3650 0.3660 72,413 -0.02(-5.43%)
Jan 04, 2022 0.3723 0.3902 0.3687 0.3870 136,987 +0.01(+2.11%)
Jan 03, 2022 0.3478 0.3880 0.3410 0.3790 102,205 +0.02(+6.58%)
Dec 31, 2021 0.3533 0.3656 0.3501 0.3556 223,002 -0.00(-0.61%)
Dec 30, 2021 0.3564 0.3687 0.3518 0.3578 154,536 -0.00(-0.14%)
Dec 29, 2021 0.3575 0.3700 0.3515 0.3583 203,631 -0.01(-1.84%)
Dec 28, 2021 0.3930 0.3960 0.3400 0.3650 239,989 +0.01(+3.11%)
Dec 27, 2021 0.3600 0.4000 0.3500 0.3540 193,118 -0.01(-3.01%)
Dec 23, 2021 0.3695 0.3740 0.3600 0.3650 42,900 -0.00(-0.30%)
Dec 22, 2021 0.3506 0.3687 0.3506 0.3661 81,889 +0.02(+4.42%)
Dec 21, 2021 0.3700 0.3700 0.3440 0.3506 123,846 -0.01(-4.05%)
Dec 20, 2021 0.3470 0.3700 0.3400 0.3654 200,090 +0.01(+2.35%)
Dec 17, 2021 0.3612 0.3767 0.3552 0.3570 94,373 -0.01(-2.75%)
Dec 16, 2021 0.4000 0.4000 0.3658 0.3671 108,278 +0.01(+1.97%)
Dec 15, 2021 0.3600 0.3662 0.3510 0.3600 71,126 -0.01(-2.39%)
Dec 14, 2021 0.3740 0.3740 0.3547 0.3688 51,320 +0.01(+1.79%)
Dec 13, 2021 0.3649 0.3769 0.3550 0.3623 80,391 -0.02(-4.86%)
Dec 10, 2021 0.3704 0.3820 0.3601 0.3808 98,939 +0.00(+0.21%)
Dec 09, 2021 0.3713 0.3832 0.3660 0.3800 60,703 -0.01(-2.24%)
Dec 08, 2021 0.3900 0.3900 0.3804 0.3887 44,232 +0.00(+0.75%)
Dec 07, 2021 0.3706 0.3957 0.3706 0.3858 38,661 +0.02(+6.81%)
Dec 06, 2021 0.3800 0.3938 0.3569 0.3612 69,708 +0.00(+0.33%)
Dec 03, 2021 0.3642 0.3752 0.3541 0.3600 129,543 -0.02(-4.64%)
Dec 02, 2021 0.3555 0.3900 0.3555 0.3775 110,698 +0.00(+0.67%)
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.