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 )

0.1926 -0.0034 (-1.73%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 11, 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 30, 2012 1.819 1.819 1.707 1.714 18,700 +0.03(+2.02%)
Mar 29, 2012 1.670 1.700 1.640 1.680 24,800 +0.00(+0.00%)
Mar 28, 2012 1.694 1.738 1.670 1.680 13,785 -0.01(-0.53%)
Mar 27, 2012 1.776 1.780 1.689 1.689 19,100 -0.03(-1.80%)
Mar 26, 2012 1.720 1.730 1.690 1.720 46,100 +0.08(+4.88%)
Mar 23, 2012 1.750 1.750 1.640 1.640 59,950 +0.02(+1.23%)
Mar 22, 2012 1.670 1.701 1.600 1.620 32,650 -0.13(-7.43%)
Mar 21, 2012 1.794 1.800 1.748 1.750 42,800 +0.00(+0.09%)
Mar 20, 2012 1.793 1.798 1.700 1.748 34,100 -0.05(-3.02%)
Mar 19, 2012 1.862 1.862 1.800 1.803 15,900 -0.08(-4.10%)
Mar 16, 2012 1.880 1.890 1.830 1.880 14,466 +0.01(+0.40%)
Mar 15, 2012 1.770 1.890 1.770 1.873 19,800 +0.08(+4.61%)
Mar 14, 2012 1.847 1.850 1.790 1.790 38,800 -0.10(-5.29%)
Mar 13, 2012 1.930 1.940 1.880 1.890 18,100 +0.01(+0.53%)
Mar 12, 2012 1.860 1.904 1.816 1.880 26,300 -0.02(-1.05%)
Mar 09, 2012 1.958 1.960 1.880 1.900 19,000 +0.00(+0.00%)
Mar 08, 2012 1.930 1.960 1.890 1.900 60,294 -0.02(-0.78%)
Mar 07, 2012 1.810 1.940 1.801 1.915 32,600 +0.11(+6.39%)
Mar 06, 2012 1.913 1.920 1.727 1.800 103,066 -0.20(-10.00%)
Mar 05, 2012 2.070 2.070 1.930 2.000 80,134 -0.07(-3.38%)
Mar 02, 2012 2.030 2.080 1.970 2.070 114,750 +0.04(+1.97%)
Mar 01, 2012 2.003 2.080 2.003 2.030 49,700 +0.06(+3.05%)
Feb 29, 2012 2.139 2.171 1.970 1.970 38,930 -0.13(-6.37%)
Feb 28, 2012 1.975 2.110 1.919 2.104 50,515 +0.14(+7.35%)
Feb 27, 2012 1.929 1.960 1.860 1.960 41,800 +0.04(+2.08%)
Feb 24, 2012 1.960 1.970 1.907 1.920 22,400 -0.02(-1.03%)
Feb 23, 2012 1.780 1.950 1.780 1.940 45,020 +0.15(+8.38%)
Feb 22, 2012 1.779 1.812 1.779 1.790 22,800 +0.03(+1.70%)
Feb 21, 2012 1.746 1.800 1.700 1.760 14,100 +0.04(+2.33%)
Feb 17, 2012 1.762 1.780 1.720 1.720 6,900 -0.03(-1.71%)
Feb 16, 2012 1.744 1.800 1.730 1.750 12,900 +0.01(+0.57%)
Feb 15, 2012 1.762 1.782 1.740 1.740 11,200 +0.02(+1.16%)
Feb 14, 2012 1.756 1.762 1.690 1.720 9,000 -0.02(-1.15%)
Feb 13, 2012 1.647 1.780 1.647 1.740 69,000 +0.11(+6.68%)
Feb 10, 2012 1.670 1.680 1.610 1.631 15,300 -0.07(-4.06%)
Feb 09, 2012 1.680 1.760 1.680 1.700 21,350 +0.00(+0.12%)
Feb 08, 2012 1.800 1.800 1.678 1.698 57,800 -0.08(-4.61%)
Feb 07, 2012 1.785 1.812 1.763 1.780 31,600 +0.01(+0.56%)
Feb 06, 2012 1.835 1.835 1.770 1.770 45,900 -0.08(-4.32%)
Feb 03, 2012 1.829 1.850 1.760 1.850 25,000 +0.09(+5.38%)
Feb 02, 2012 1.817 1.830 1.746 1.756 51,100 -0.06(-3.54%)
Feb 01, 2012 1.846 1.846 1.809 1.820 16,900 +0.06(+3.38%)
Jan 31, 2012 1.809 1.850 1.760 1.760 16,080 +0.01(+0.31%)
Jan 30, 2012 1.700 1.760 1.700 1.755 7,540 +0.02(+1.18%)
Jan 27, 2012 1.780 1.780 1.730 1.734 41,750 -0.01(-0.32%)
Jan 26, 2012 1.744 1.840 1.700 1.740 55,798 +0.06(+3.45%)
Jan 25, 2012 1.590 1.690 1.544 1.682 84,490 +0.08(+5.12%)
Jan 24, 2012 1.600 1.630 1.600 1.600 9,750 -0.00(-0.16%)
Jan 23, 2012 1.544 1.640 1.530 1.603 74,580 +0.12(+8.28%)
Jan 20, 2012 1.425 1.490 1.425 1.480 38,050 +0.06(+4.30%)
Jan 19, 2012 1.458 1.490 1.407 1.419 53,200 -0.05(-3.47%)
Jan 18, 2012 1.410 1.470 1.400 1.470 22,580 +0.05(+3.77%)
Jan 17, 2012 1.430 1.480 1.417 1.417 18,400 +0.01(+0.47%)
Jan 13, 2012 1.410 1.430 1.400 1.410 23,700 -0.04(-2.76%)
Jan 12, 2012 1.480 1.490 1.440 1.450 65,710 -0.01(-0.45%)
Jan 11, 2012 1.520 1.520 1.450 1.456 12,600 -0.00(-0.24%)
Jan 10, 2012 1.460 1.500 1.460 1.460 31,565 +0.06(+4.29%)
Jan 09, 2012 1.461 1.461 1.400 1.400 20,800 -0.02(-1.41%)
Jan 06, 2012 1.427 1.429 1.410 1.420 8,500 -0.00(-0.25%)
Jan 05, 2012 1.382 1.430 1.340 1.424 48,700 +0.04(+2.56%)
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.