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 +0.0066 (+3.48%)
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 29, 2018 0.3100 0.3100 0.3100 0 -0.03(-9.75%)
Mar 28, 2018 0.3817 0.3817 0.3392 0.3435 106,981 -0.04(-11.29%)
Mar 27, 2018 0.3650 0.3900 0.3650 0.3872 44,500 +0.02(+5.16%)
Mar 26, 2018 0.3748 0.3748 0.3566 0.3682 117,804 +0.01(+2.28%)
Mar 23, 2018 0.3790 0.3790 0.3470 0.3600 145,286 +0.01(+1.58%)
Mar 22, 2018 0.3647 0.3739 0.3452 0.3544 56,180 +0.01(+3.93%)
Mar 21, 2018 0.3290 0.3429 0.3237 0.3410 106,400 +0.02(+5.61%)
Mar 20, 2018 0.3154 0.3229 0.3113 0.3229 28,000 +0.01(+2.74%)
Mar 19, 2018 0.3175 0.3209 0.2999 0.3143 105,440 -0.01(-1.78%)
Mar 16, 2018 0.3129 0.3229 0.3075 0.3200 24,178 +0.00(+0.69%)
Mar 15, 2018 0.3153 0.3218 0.3153 0.3178 121,300 +0.00(+0.32%)
Mar 14, 2018 0.3187 0.3246 0.3094 0.3168 66,600 +0.01(+2.11%)
Mar 13, 2018 0.3178 0.3219 0.3078 0.3103 153,299 +0.01(+2.03%)
Mar 12, 2018 0.2801 0.3165 0.2800 0.3041 172,274 +0.02(+5.58%)
Mar 09, 2018 0.2802 0.2950 0.2800 0.2880 36,400 -0.00(-0.69%)
Mar 08, 2018 0.2865 0.2900 0.2744 0.2900 37,850 +0.01(+3.98%)
Mar 07, 2018 0.2924 0.2924 0.2700 0.2789 30,996 -0.01(-2.35%)
Mar 06, 2018 0.2808 0.2888 0.2801 0.2856 40,700 +0.01(+2.37%)
Mar 05, 2018 0.2778 0.2832 0.2711 0.2790 14,300 -0.00(-1.13%)
Mar 02, 2018 0.2816 0.2822 0.2676 0.2822 130,150 -0.00(-0.60%)
Mar 01, 2018 0.2746 0.2841 0.2702 0.2839 89,040 -0.00(-0.91%)
Feb 28, 2018 0.2796 0.2905 0.2791 0.2865 35,011 -0.00(-0.16%)
Feb 27, 2018 0.2950 0.2982 0.2724 0.2870 164,897 -0.01(-2.73%)
Feb 26, 2018 0.2840 0.3016 0.2840 0.2950 60,574 +0.00(+1.69%)
Feb 23, 2018 0.2877 0.2905 0.2877 0.2901 18,500 +0.00(+1.72%)
Feb 22, 2018 0.2900 0.2938 0.2832 0.2852 36,100 +0.00(+0.50%)
Feb 21, 2018 0.3014 0.3014 0.2838 0.2838 135,836 -0.01(-3.71%)
Feb 20, 2018 0.2875 0.3094 0.2820 0.2947 114,698 +0.00(+1.62%)
Feb 16, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.80%)
Feb 15, 2018 0.3000 0.3000 0.2958 0.2877 33,713 -0.01(-4.10%)
Feb 14, 2018 0.2693 0.3000 0.2693 0.3000 161,019 +0.03(+11.52%)
Feb 13, 2018 0.2690 0.2699 0.2639 0.2690 5,000 -0.00(-0.37%)
Feb 12, 2018 0.2704 0.2766 0.2600 0.2700 25,490 +0.01(+3.01%)
Feb 09, 2018 0.2600 0.2626 0.2476 0.2621 71,763 +0.01(+2.82%)
Feb 08, 2018 0.2543 0.2620 0.2500 0.2549 5,934 +0.00(+0.87%)
Feb 07, 2018 0.2610 0.2500 0.2527 87,165 -0.01(-3.18%)
Feb 06, 2018 0.2577 0.2634 0.2500 0.2610 62,133 +0.01(+4.44%)
Feb 05, 2018 0.2561 0.2561 0.2499 0.2499 29,549 -0.03(-11.60%)
Feb 02, 2018 0.2670 0.2827 0.2603 0.2827 36,958 +0.01(+4.70%)
Feb 01, 2018 0.2842 0.2842 0.2700 0.2700 27,940 -0.00(-0.59%)
Jan 31, 2018 0.2870 0.2911 0.2716 0.2716 41,030 -0.02(-6.38%)
Jan 30, 2018 0.2901 0.2844 0.2901 23,090 +0.01(+1.99%)
Jan 29, 2018 0.2859 0.2859 0.2680 0.2844 86,045 +0.01(+2.36%)
Jan 26, 2018 0.2837 0.2846 0.2660 0.2779 67,480 +0.00(+1.09%)
Jan 25, 2018 0.2900 0.2956 0.2749 0.2749 66,933 -0.00(-1.61%)
Jan 24, 2018 0.2900 0.2940 0.2741 0.2794 136,057 +0.01(+3.48%)
Jan 23, 2018 0.2582 0.2700 0.2582 0.2700 17,640 +0.02(+7.23%)
Jan 22, 2018 0.2700 0.2700 0.2489 0.2518 89,500 -0.01(-4.62%)
Jan 19, 2018 0.2713 0.2772 0.2640 0.2640 64,700 -0.02(-5.71%)
Jan 18, 2018 0.2726 0.2812 0.2726 0.2800 24,674 -0.01(-3.45%)
Jan 17, 2018 0.2710 0.3000 0.2710 0.2900 74,101 -0.00(-0.51%)
Jan 16, 2018 0.2821 0.2915 0.2758 0.2915 92,540 +0.02(+6.93%)
Jan 12, 2018 0.2726 0.2726 0.2726 0 +0.01(+4.85%)
Jan 11, 2018 0.2569 0.2696 0.2449 0.2600 71,600 +0.00(+0.97%)
Jan 10, 2018 0.2563 0.2588 0.2493 0.2575 73,210 -0.01(-3.09%)
Jan 09, 2018 0.2687 0.2829 0.2330 0.2657 99,400 -0.03(-8.94%)
Jan 08, 2018 0.2898 0.2918 0.2680 0.2918 64,656 +0.00(+0.74%)
Jan 05, 2018 0.2833 0.2923 0.2796 0.2897 102,150 +0.01(+4.19%)
Jan 04, 2018 0.2792 0.2899 0.2780 0.2780 83,000 -0.01(-2.46%)
Jan 03, 2018 0.3130 0.3130 0.2810 0.2850 65,837 -0.03(-8.06%)
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.