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 (%)
Mar 31, 2010 1.061 1.064 1.040 1.064 21,900 +0.02(+2.32%)
Mar 30, 2010 1.013 1.042 1.013 1.040 2,400 -0.02(-1.91%)
Mar 29, 2010 1.038 1.060 1.008 1.060 18,100 +0.04(+3.60%)
Mar 26, 2010 1.052 1.052 1.000 1.023 22,300 -0.02(-2.20%)
Mar 25, 2010 1.028 1.046 1.026 1.046 4,000 +0.01(+1.18%)
Mar 24, 2010 1.056 1.066 1.034 1.034 27,000 -0.03(-2.45%)
Mar 23, 2010 1.060 1.091 1.050 1.060 24,700 -0.03(-2.62%)
Mar 22, 2010 1.085 1.115 1.069 1.089 75,360 -0.05(-4.68%)
Mar 19, 2010 1.169 1.169 1.122 1.142 17,400 -0.03(-2.83%)
Mar 18, 2010 1.167 1.195 1.166 1.175 53,300 +0.02(+1.48%)
Mar 17, 2010 1.167 1.202 1.158 1.158 48,800 -0.00(-0.38%)
Mar 16, 2010 1.091 1.174 1.091 1.163 66,300 +0.09(+8.85%)
Mar 15, 2010 1.089 1.105 1.068 1.068 5,450 -0.04(-3.61%)
Mar 12, 2010 1.093 1.108 1.092 1.108 6,300 +0.01(+1.19%)
Mar 11, 2010 1.109 1.120 1.082 1.095 14,400 -0.01(-0.59%)
Mar 10, 2010 1.153 1.153 1.101 1.101 19,600 -0.04(-3.63%)
Mar 09, 2010 1.110 1.151 1.110 1.143 10,400 +0.02(+2.24%)
Mar 08, 2010 1.131 1.161 1.118 1.118 42,600 +0.02(+2.10%)
Mar 05, 2010 1.130 1.150 1.095 1.095 21,600 -0.01(-1.08%)
Mar 04, 2010 1.077 1.117 1.077 1.107 9,900 +0.03(+2.85%)
Mar 03, 2010 1.074 1.155 1.074 1.076 10,700 +0.02(+2.00%)
Mar 02, 2010 1.044 1.075 1.044 1.055 13,050 +0.02(+2.05%)
Mar 01, 2010 1.030 1.065 1.004 1.034 4,152 -0.02(-2.08%)
Feb 26, 2010 1.032 1.065 1.032 1.056 8,400 +0.05(+4.63%)
Feb 25, 2010 1.022 1.035 0.9939 1.009 14,650 -0.01(-1.34%)
Feb 24, 2010 1.079 1.079 1.023 1.023 14,000 +0.00(+0.10%)
Feb 23, 2010 1.088 1.088 1.022 1.022 8,000 -0.05(-4.83%)
Feb 22, 2010 1.087 1.126 1.074 1.074 5,000 -0.01(-0.89%)
Feb 19, 2010 1.083 1.083 1.083 1.083 1,000 -0.01(-1.04%)
Feb 18, 2010 1.112 1.132 1.095 1.095 3,400 -0.01(-1.32%)
Feb 17, 2010 1.130 1.140 1.107 1.110 23,650 -0.01(-0.95%)
Feb 16, 2010 1.109 1.159 1.109 1.120 31,000 +0.06(+5.23%)
Feb 12, 2010 1.065 1.065 1.065 0 +0.03(+2.68%)
Feb 11, 2010 1.056 1.075 0.9990 1.037 77,000 +0.04(+3.72%)
Feb 10, 2010 1.040 1.040 0.9496 0.9995 14,400 -0.03(-3.01%)
Feb 09, 2010 1.020 1.068 1.020 1.030 19,300 +0.03(+2.58%)
Feb 08, 2010 0.9924 1.005 0.9480 1.005 15,000 +0.03(+3.04%)
Feb 05, 2010 0.9412 0.9870 0.9291 0.9750 39,300 +0.04(+4.17%)
Feb 04, 2010 1.049 1.049 0.9355 0.9360 156,450 -0.13(-11.98%)
Feb 03, 2010 1.075 1.085 1.054 1.063 10,700 -0.03(-3.11%)
Feb 02, 2010 1.163 1.163 1.076 1.097 9,500 +0.01(+0.69%)
Feb 01, 2010 1.051 1.139 1.051 1.090 54,100 -0.02(-1.49%)
Jan 29, 2010 1.052 1.107 1.020 1.107 36,000 +0.05(+4.39%)
Jan 28, 2010 1.124 1.133 1.050 1.060 23,000 -0.01(-0.61%)
Jan 27, 2010 1.137 1.137 1.067 1.067 43,500 -0.09(-7.94%)
Jan 26, 2010 1.060 1.170 1.019 1.159 21,600 +0.06(+5.75%)
Jan 25, 2010 1.129 1.141 1.065 1.095 58,800 -0.03(-2.64%)
Jan 22, 2010 1.080 1.182 1.047 1.125 59,219 +0.01(+1.23%)
Jan 21, 2010 1.135 1.155 1.083 1.111 98,580 -0.04(-3.64%)
Jan 20, 2010 1.193 1.193 1.117 1.153 61,000 -0.10(-7.70%)
Jan 19, 2010 1.239 1.290 1.223 1.250 34,100 +0.02(+1.44%)
Jan 15, 2010 1.232 1.232 1.232 0 -0.03(-2.16%)
Jan 14, 2010 1.245 1.259 1.216 1.259 23,000 -0.01(-1.01%)
Jan 13, 2010 1.238 1.272 1.177 1.272 45,902 +0.04(+3.25%)
Jan 12, 2010 1.283 1.330 1.214 1.232 70,600 -0.12(-9.11%)
Jan 11, 2010 1.220 1.366 1.220 1.355 130,120 +0.16(+13.64%)
Jan 08, 2010 1.177 1.213 1.157 1.193 15,500 +0.02(+1.91%)
Jan 06, 2010 1.171 1.171 1.171 0 +0.03(+2.33%)
Jan 05, 2010 1.185 1.210 1.105 1.144 8,100 -0.03(-2.20%)
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.