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 (%)
Mar 31, 2014 0.6128 0.6128 0.5911 0.5911 30,450 -0.01(-1.48%)
Mar 28, 2014 0.6100 0.6100 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2014 0.6100 0.6100 0.6000 0.6000 9,010 +0.00(+0.30%)
Mar 26, 2014 0.6040 0.6050 0.5953 0.5982 15,700 -0.01(-0.91%)
Mar 25, 2014 0.6146 0.6150 0.5945 0.6037 25,800 -0.01(-1.52%)
Mar 24, 2014 0.6320 0.6320 0.6004 0.6130 20,607 -0.04(-6.64%)
Mar 21, 2014 0.6530 0.6566 0.6371 0.6566 5,364 +0.04(+5.90%)
Mar 20, 2014 0.6450 0.6450 0.6100 0.6200 51,504 -0.05(-7.46%)
Mar 19, 2014 0.6700 0.6700 0.6700 0.6700 6,500 -0.02(-2.47%)
Mar 18, 2014 0.6900 0.7190 0.6372 0.6870 26,409 -0.01(-1.86%)
Mar 17, 2014 0.7340 0.7400 0.7000 0.7000 17,688 -0.04(-4.89%)
Mar 14, 2014 0.7410 0.7410 0.7182 0.7360 0 +0.01(+1.24%)
Mar 13, 2014 0.7204 0.7360 0.7175 0.7270 35,276 -0.01(-1.16%)
Mar 12, 2014 0.7344 0.7423 0.7300 0.7355 31,400 -0.00(-0.07%)
Mar 11, 2014 0.7360 0.7360 0.7360 0.7360 1,300 -0.01(-1.04%)
Mar 10, 2014 0.7400 0.7590 0.7400 0.7437 11,568 +0.00(+0.09%)
Mar 07, 2014 0.7730 0.7730 0.7420 0.7430 0 -0.03(-4.25%)
Mar 06, 2014 0.7687 0.7779 0.7450 0.7760 22,366 +0.04(+5.21%)
Mar 05, 2014 0.7364 0.7637 0.7280 0.7376 9,033 -0.02(-2.03%)
Mar 04, 2014 0.7650 0.7650 0.7340 0.7529 9,100 -0.01(-0.93%)
Mar 03, 2014 0.7460 0.7600 0.7210 0.7600 16,663 +0.05(+7.50%)
Feb 28, 2014 0.7102 0.7102 0.7000 0.7070 0 -0.00(-0.65%)
Feb 27, 2014 0.7110 0.7116 0.6938 0.7116 11,000 -0.01(-1.74%)
Feb 26, 2014 0.7451 0.7451 0.7200 0.7242 59,764 -0.03(-4.09%)
Feb 25, 2014 0.7696 0.7800 0.7480 0.7551 27,492 -0.02(-3.19%)
Feb 24, 2014 0.8019 0.8019 0.7800 0.7800 17,737 +0.00(+0.00%)
Feb 21, 2014 0.7860 0.7900 0.7800 0.7800 0 +0.02(+2.73%)
Feb 20, 2014 0.7600 0.7700 0.7520 0.7593 12,005 +0.01(+1.01%)
Feb 19, 2014 0.7850 0.8000 0.7517 0.7517 27,400 -0.02(-2.74%)
Feb 18, 2014 0.7257 0.7999 0.7257 0.7729 83,847 +0.07(+10.57%)
Feb 14, 2014 0.6990 0.6990 0.6990 0 +0.10(+17.52%)
Feb 13, 2014 0.6939 0.6939 0.5870 0.5948 44,990 -0.13(-17.51%)
Feb 12, 2014 0.7071 0.7239 0.6862 0.7211 26,200 +0.04(+5.27%)
Feb 11, 2014 0.7020 0.7100 0.6735 0.6850 42,490 +0.03(+4.63%)
Feb 10, 2014 0.6350 0.6573 0.6170 0.6547 34,435 +0.05(+7.50%)
Feb 07, 2014 0.6370 0.6370 0.6090 0.6090 0 +0.01(+1.50%)
Feb 06, 2014 0.5983 0.6000 0.5983 0.6000 12,422 +0.02(+3.27%)
Feb 05, 2014 0.6080 0.6440 0.5740 0.5810 19,534 +0.04(+7.81%)
Feb 04, 2014 0.5713 0.5745 0.5389 0.5389 23,000 -0.03(-5.95%)
Feb 03, 2014 0.5375 0.5930 0.5375 0.5730 23,500 +0.05(+8.71%)
Jan 31, 2014 0.5524 0.5710 0.5270 0.5271 0 -0.04(-7.04%)
Jan 29, 2014 0.5670 0.5670 0.5670 0 -0.01(-1.60%)
Jan 28, 2014 0.5347 0.5762 0.5320 0.5762 11,300 +0.04(+6.70%)
Jan 27, 2014 0.5890 0.5890 0.5275 0.5400 68,110 -0.04(-6.90%)
Jan 24, 2014 0.6670 0.6700 0.5800 0.5800 0 -0.08(-12.24%)
Jan 23, 2014 0.6700 0.6700 0.6609 0.6609 3,492 -0.01(-1.87%)
Jan 22, 2014 0.6760 0.6790 0.6735 0.6735 8,000 +0.03(+4.42%)
Jan 21, 2014 0.6750 0.6800 0.6450 0.6450 39,592 +0.01(+1.74%)
Jan 17, 2014 0.6340 0.6340 0.6340 0 +0.03(+5.63%)
Jan 16, 2014 0.5820 0.6002 0.5680 0.6002 6,600 +0.01(+1.73%)
Jan 15, 2014 0.5700 0.5900 0.5700 0.5900 6,000 +0.02(+3.51%)
Jan 14, 2014 0.5470 0.5800 0.5470 0.5700 11,320 +0.03(+5.56%)
Jan 13, 2014 0.5028 0.5480 0.5028 0.5400 7,500 +0.04(+7.08%)
Jan 10, 2014 0.5399 0.5399 0.5000 0.5043 29,350 -0.03(-4.85%)
Jan 09, 2014 0.5300 0.5300 0.5300 0.5300 750 +0.00(+0.00%)
Jan 08, 2014 0.5300 0.5300 0.5300 0.5300 9,100 +0.01(+2.81%)
Jan 07, 2014 0.5150 0.5155 0.5150 0.5155 4,500 -0.02(-4.52%)
Jan 06, 2014 0.5020 0.5579 0.4939 0.5399 12,100 +0.00(+0.73%)
Jan 03, 2014 0.4870 0.5360 0.4870 0.5360 0 +0.05(+10.65%)
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.