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 )

0.1965 +0.0005 (+0.26%)
Streaming Delayed Price Updated: 11:14 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 31, 2016 0.3013 0.3220 0.2955 0.2955 45,525 -0.01(-3.56%)
Mar 30, 2016 0.3134 0.3134 0.3064 0.3064 44,000 -0.00(-1.16%)
Mar 29, 2016 0.2820 0.3100 0.2630 0.3100 23,525 +0.02(+8.20%)
Mar 28, 2016 0.2968 0.2968 0.2791 0.2865 34,600 -0.01(-4.18%)
Mar 24, 2016 0.2990 0.2990 0.2990 0 +0.01(+4.04%)
Mar 23, 2016 0.2990 0.3065 0.2232 0.2874 501,750 -0.03(-9.59%)
Mar 22, 2016 0.3037 0.3391 0.2990 0.3179 180,736 +0.04(+14.85%)
Mar 21, 2016 0.2520 0.2959 0.2520 0.2768 93,750 +0.03(+12.43%)
Mar 18, 2016 0.2561 0.2599 0.2440 0.2462 59,400 -0.02(-6.03%)
Mar 17, 2016 0.2540 0.2755 0.2540 0.2620 52,000 +0.01(+3.39%)
Mar 16, 2016 0.2414 0.2534 0.2110 0.2534 182,157 +0.01(+3.90%)
Mar 15, 2016 0.2300 0.2439 0.2299 0.2439 60,500 +0.01(+3.57%)
Mar 14, 2016 0.2619 0.2619 0.2354 0.2355 60,987 +0.00(+0.17%)
Mar 11, 2016 0.2243 0.2484 0.2243 0.2351 36,700 +0.02(+9.15%)
Mar 10, 2016 0.2126 0.2191 0.2000 0.2154 32,081 +0.01(+4.06%)
Mar 09, 2016 0.2072 0.2081 0.1990 0.2070 37,300 -0.01(-3.41%)
Mar 08, 2016 0.2160 0.2160 0.1996 0.2143 71,099 -0.00(-1.29%)
Mar 07, 2016 0.2190 0.2250 0.1967 0.2171 28,700 +0.00(+1.92%)
Mar 04, 2016 0.1989 0.2149 0.1850 0.2130 176,650 +0.04(+23.05%)
Mar 02, 2016 0.1731 0.1731 0.1731 0 +0.00(+2.18%)
Mar 01, 2016 0.1854 0.1978 0.1694 0.1694 69,131 -0.03(-13.97%)
Feb 29, 2016 0.1900 0.1969 0.1836 0.1969 18,157 +0.00(+1.39%)
Feb 26, 2016 0.1865 0.1942 0.1690 0.1942 80,180 +0.00(+2.21%)
Feb 25, 2016 0.1926 0.1999 0.1890 0.1900 18,230 -0.01(-2.81%)
Feb 24, 2016 0.2000 0.2000 0.1840 0.1955 41,699 +0.01(+2.62%)
Feb 23, 2016 0.1900 0.1941 0.1870 0.1905 42,500 +0.01(+6.54%)
Feb 22, 2016 0.1766 0.1838 0.1766 0.1788 15,252 -0.02(-9.65%)
Feb 19, 2016 0.1928 0.1979 0.1928 0.1979 4,250 +0.00(+1.59%)
Feb 18, 2016 0.1879 0.1970 0.1781 0.1948 103,000 +0.00(+0.00%)
Feb 17, 2016 0.1859 0.1948 0.1829 0.1948 23,069 +0.02(+12.60%)
Feb 16, 2016 0.1847 0.1929 0.1730 0.1730 60,240 -0.02(-12.05%)
Feb 12, 2016 0.1967 0.1967 0.1967 0 +0.02(+10.69%)
Feb 11, 2016 0.1670 0.1779 0.1650 0.1777 91,410 +0.02(+14.65%)
Feb 10, 2016 0.1517 0.1550 0.1517 0.1550 15,500 +0.01(+3.68%)
Feb 09, 2016 0.1530 0.1638 0.1494 0.1495 21,508 +0.00(+0.54%)
Feb 08, 2016 0.1524 0.1978 0.1434 0.1487 148,087 +0.05(+46.94%)
Feb 05, 2016 0.1000 0.1029 0.0990 0.1012 119,010 +0.00(+1.10%)
Feb 04, 2016 0.1000 0.1035 0.0968 0.1001 41,950 +0.01(+11.10%)
Feb 03, 2016 0.0989 0.1000 0.0901 0.0901 126,500 +0.00(+4.04%)
Feb 02, 2016 0.0980 0.0980 0.0866 0.0866 13,999 -0.01(-8.55%)
Feb 01, 2016 0.1000 0.1000 0.0946 0.0947 12,000 -0.01(-5.30%)
Jan 29, 2016 0.1000 0.1000 0.1000 0.1000 2,900 +0.00(+2.25%)
Jan 28, 2016 0.0879 0.0978 0.0879 0.0978 8,184 +0.01(+10.65%)
Jan 27, 2016 0.0942 0.1009 0.0884 0.0884 11,575 -0.01(-5.87%)
Jan 26, 2016 0.0803 0.0939 0.0803 0.0939 134,500 +0.00(+5.51%)
Jan 21, 2016 0.0890 0.0890 0.0890 0 +0.01(+15.58%)
Jan 20, 2016 0.0802 0.0830 0.0770 0.0770 59,500 -0.00(-4.58%)
Jan 19, 2016 0.0880 0.0880 0.0807 0.0807 43,999 -0.01(-10.33%)
Jan 13, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.96%)
Jan 11, 2016 0.0957 0.0957 0.0957 0 -0.00(-1.34%)
Jan 08, 2016 0.0970 0.0970 0.0970 0.0970 10,000 +0.00(+3.08%)
Jan 07, 2016 0.0973 0.0973 0.0835 0.0941 22,322 -0.00(-0.95%)
Jan 06, 2016 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.32%)
Jan 05, 2016 0.0940 0.0948 0.0940 0.0947 25,300 +0.01(+7.86%)
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.