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, 2023 0.2910 0.2930 0.2646 0.2826 161,330 +0.01(+4.63%)
Mar 30, 2023 0.2237 0.2712 0.2230 0.2701 629,139 +0.05(+21.12%)
Mar 29, 2023 0.2200 0.2230 0.2181 0.2230 59,732 +0.00(+1.78%)
Mar 28, 2023 0.2124 0.2195 0.2097 0.2191 88,563 +0.02(+8.47%)
Mar 27, 2023 0.2030 0.2200 0.2020 0.2020 138,227 -0.01(-3.35%)
Mar 24, 2023 0.2248 0.2248 0.2033 0.2090 162,331 -0.02(-7.03%)
Mar 23, 2023 0.2086 0.2248 0.2086 0.2248 20,980 +0.02(+10.79%)
Mar 22, 2023 0.2000 0.2049 0.1955 0.2029 45,735 +0.00(+0.10%)
Mar 21, 2023 0.2100 0.2124 0.1964 0.2027 263,860 -0.01(-3.48%)
Mar 20, 2023 0.2140 0.2194 0.2099 0.2100 168,708 -0.00(-2.14%)
Mar 17, 2023 0.2186 0.2200 0.2095 0.2146 79,442 -0.00(-1.33%)
Mar 16, 2023 0.2107 0.2175 0.2107 0.2175 6,232 +0.00(+2.26%)
Mar 15, 2023 0.2151 0.2250 0.2070 0.2127 81,882 -0.01(-3.32%)
Mar 14, 2023 0.2200 0.2250 0.2153 0.2200 44,425 +0.01(+4.36%)
Mar 13, 2023 0.1969 0.2240 0.1969 0.2108 77,395 +0.00(+0.96%)
Mar 10, 2023 0.2034 0.2100 0.1957 0.2088 97,164 +0.01(+4.40%)
Mar 09, 2023 0.2000 0.2000 0.1915 0.2000 16,785 +0.00(+2.04%)
Mar 08, 2023 0.2000 0.2000 0.1942 0.1960 11,355 -0.00(-2.00%)
Mar 07, 2023 0.2038 0.2080 0.1966 0.2000 13,682 -0.01(-2.91%)
Mar 06, 2023 0.2055 0.2100 0.2000 0.2060 48,274 -0.00(-0.72%)
Mar 03, 2023 0.2060 0.2100 0.2060 0.2075 72,509 +0.00(+2.22%)
Mar 02, 2023 0.1975 0.2077 0.1952 0.2030 68,609 -0.01(-3.33%)
Mar 01, 2023 0.2182 0.2283 0.2027 0.2100 282,427 -0.00(-2.19%)
Feb 28, 2023 0.2225 0.2225 0.2130 0.2147 43,549 -0.01(-2.32%)
Feb 27, 2023 0.2056 0.2226 0.2033 0.2198 119,761 +0.02(+7.38%)
Feb 24, 2023 0.2061 0.2121 0.2000 0.2047 159,750 -0.01(-2.62%)
Feb 23, 2023 0.2100 0.2102 0.2098 0.2102 11,641 -0.00(-0.71%)
Feb 22, 2023 0.2179 0.2211 0.2096 0.2117 52,435 -0.01(-3.86%)
Feb 21, 2023 0.2220 0.2250 0.2200 0.2202 62,852 -0.00(-1.26%)
Feb 17, 2023 0.2118 0.2265 0.2118 0.2230 17,379 -0.00(-1.89%)
Feb 16, 2023 0.2310 0.2340 0.2273 0.2273 32,534 -0.01(-3.48%)
Feb 15, 2023 0.2337 0.2355 0.2244 0.2355 87,010 -0.00(-1.92%)
Feb 14, 2023 0.2315 0.2401 0.2312 0.2401 52,340 +0.00(+0.04%)
Feb 13, 2023 0.2300 0.2440 0.2300 0.2400 26,528 +0.01(+3.00%)
Feb 10, 2023 0.2500 0.2558 0.2330 0.2330 58,154 -0.01(-2.92%)
Feb 09, 2023 0.2462 0.2462 0.2333 0.2400 12,578 +0.00(+0.17%)
Feb 08, 2023 0.2365 0.2448 0.2350 0.2396 27,701 -0.00(-1.92%)
Feb 07, 2023 0.2410 0.2450 0.2376 0.2443 20,425 +0.01(+5.62%)
Feb 06, 2023 0.2500 0.2550 0.2250 0.2313 225,749 -0.02(-8.47%)
Feb 03, 2023 0.2610 0.2692 0.2527 0.2527 94,886 -0.02(-6.41%)
Feb 02, 2023 0.2672 0.2794 0.2643 0.2700 50,931 +0.00(+1.12%)
Feb 01, 2023 0.2650 0.2706 0.2650 0.2670 41,780 -0.00(-1.22%)
Jan 31, 2023 0.2605 0.2753 0.2605 0.2703 96,015 +0.00(+0.41%)
Jan 30, 2023 0.2691 0.2831 0.2691 0.2692 64,309 -0.00(-0.33%)
Jan 27, 2023 0.2713 0.2800 0.2667 0.2701 23,550 -0.01(-4.39%)
Jan 26, 2023 0.2761 0.2825 0.2691 0.2825 37,460 -0.00(-1.19%)
Jan 25, 2023 0.2611 0.2859 0.2605 0.2859 114,440 +0.02(+7.89%)
Jan 24, 2023 0.2655 0.2655 0.2645 0.2650 8,450 -0.00(-0.75%)
Jan 23, 2023 0.2648 0.2678 0.2607 0.2670 27,150 -0.00(-1.11%)
Jan 20, 2023 0.2620 0.2700 0.2613 0.2700 37,246 +0.01(+3.13%)
Jan 19, 2023 0.2512 0.2648 0.2512 0.2618 18,246 +0.00(+0.69%)
Jan 18, 2023 0.2777 0.2777 0.2577 0.2600 102,318 -0.00(-1.81%)
Jan 17, 2023 0.2687 0.2687 0.2600 0.2648 84,380 -0.01(-2.79%)
Jan 13, 2023 0.2568 0.2789 0.2568 0.2724 51,599 +0.00(+1.04%)
Jan 12, 2023 0.2682 0.2731 0.2652 0.2696 61,330 +0.00(+1.62%)
Jan 11, 2023 0.2593 0.2688 0.2567 0.2653 92,464 +0.02(+6.12%)
Jan 10, 2023 0.2478 0.2516 0.2413 0.2500 30,003 +0.00(+0.97%)
Jan 09, 2023 0.2830 0.2830 0.2476 0.2476 51,762 -0.01(-5.64%)
Jan 06, 2023 0.2550 0.2713 0.2512 0.2624 79,784 +0.01(+4.96%)
Jan 05, 2023 0.2663 0.2686 0.2450 0.2500 55,098 -0.01(-4.62%)
Jan 04, 2023 0.2628 0.2714 0.2583 0.2621 279,401 +0.01(+5.39%)
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.