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 UNCHANGED
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 (%)
May 29, 2020 0.4400 0.4650 0.4275 0.4590 509,200 +0.03(+6.74%)
May 28, 2020 0.4090 0.4480 0.4090 0.4300 332,912 +0.02(+4.88%)
May 27, 2020 0.3900 0.4200 0.3700 0.4100 283,135 +0.02(+5.13%)
May 26, 2020 0.3870 0.4256 0.3870 0.3900 413,751 +0.01(+1.83%)
May 22, 2020 0.3900 0.4171 0.3796 0.3830 157,000 -0.01(-3.38%)
May 21, 2020 0.4210 0.4210 0.3568 0.3964 331,213 -0.02(-4.02%)
May 20, 2020 0.4304 0.4450 0.4062 0.4130 384,839 +0.01(+1.30%)
May 19, 2020 0.3933 0.4349 0.3870 0.4077 902,762 +0.03(+7.01%)
May 18, 2020 0.3450 0.3870 0.3328 0.3810 582,486 +0.04(+10.79%)
May 15, 2020 0.2980 0.3500 0.2980 0.3439 645,900 +0.04(+12.75%)
May 14, 2020 0.2931 0.3050 0.2850 0.3050 298,400 +0.02(+8.93%)
May 13, 2020 0.2800 0.2978 0.2700 0.2800 392,550 +0.01(+1.82%)
May 12, 2020 0.2950 0.3063 0.2750 0.2750 368,568 -0.03(-8.82%)
May 11, 2020 0.3025 0.3089 0.2824 0.3016 193,377 -0.00(-0.85%)
May 08, 2020 0.3000 0.3100 0.2893 0.3042 283,800 +0.01(+2.87%)
May 07, 2020 0.2700 0.2990 0.2561 0.2957 574,285 +0.03(+11.58%)
May 06, 2020 0.2640 0.2837 0.2640 0.2650 172,610 -0.02(-8.62%)
May 05, 2020 0.3200 0.3200 0.2801 0.2900 424,166 -0.01(-3.33%)
May 04, 2020 0.2710 0.3032 0.2710 0.3000 215,731 +0.01(+3.73%)
May 01, 2020 0.2679 0.2962 0.2679 0.2892 58,300 +0.00(+1.47%)
Apr 30, 2020 0.3000 0.3150 0.2750 0.2850 269,757 -0.02(-6.56%)
Apr 29, 2020 0.2922 0.3128 0.2922 0.3050 108,333 +0.01(+1.67%)
Apr 28, 2020 0.2955 0.3000 0.2809 0.3000 248,542 +0.00(+1.63%)
Apr 27, 2020 0.3128 0.3156 0.2910 0.2952 198,324 -0.00(-0.87%)
Apr 24, 2020 0.3277 0.3500 0.2823 0.2978 401,600 -0.02(-5.40%)
Apr 23, 2020 0.3096 0.3250 0.3000 0.3148 367,225 +0.02(+8.55%)
Apr 22, 2020 0.2531 0.2900 0.2430 0.2900 309,731 +0.04(+15.63%)
Apr 21, 2020 0.2550 0.2583 0.2367 0.2508 296,720 -0.02(-6.94%)
Apr 20, 2020 0.2610 0.2790 0.2550 0.2695 229,152 +0.01(+4.62%)
Apr 17, 2020 0.2656 0.2665 0.2550 0.2576 84,400 -0.01(-4.31%)
Apr 16, 2020 0.2611 0.2860 0.2544 0.2692 242,022 -0.01(-2.11%)
Apr 15, 2020 0.2724 0.2760 0.2620 0.2750 120,787 -0.02(-5.30%)
Apr 14, 2020 0.3640 0.3640 0.2800 0.2904 582,926 -0.01(-4.79%)
Apr 13, 2020 0.2596 0.3248 0.2550 0.3050 588,358 +0.04(+16.41%)
Apr 09, 2020 0.2493 0.2800 0.2400 0.2620 439,300 +0.03(+13.91%)
Apr 08, 2020 0.2437 0.2437 0.2269 0.2300 214,190 +0.00(+0.79%)
Apr 07, 2020 0.2500 0.2500 0.2281 0.2282 107,848 -0.01(-3.26%)
Apr 06, 2020 0.2350 0.2500 0.2221 0.2359 249,983 +0.02(+7.23%)
Apr 03, 2020 0.2143 0.2279 0.2071 0.2200 53,500 -0.01(-3.30%)
Apr 02, 2020 0.1990 0.2320 0.1980 0.2275 104,369 +0.01(+2.52%)
Apr 01, 2020 0.2200 0.2330 0.2050 0.2219 259,884 +0.00(+1.32%)
Mar 31, 2020 0.2187 0.2384 0.2100 0.2190 80,936 +0.01(+3.99%)
Mar 30, 2020 0.2244 0.2519 0.2106 0.2106 119,164 -0.03(-13.69%)
Mar 27, 2020 0.2533 0.2584 0.2369 0.2440 109,100 -0.02(-6.15%)
Mar 26, 2020 0.2550 0.2700 0.2512 0.2600 136,516 +0.00(+1.68%)
Mar 25, 2020 0.2672 0.2730 0.2292 0.2557 352,277 +0.00(+1.03%)
Mar 24, 2020 0.2365 0.2799 0.2330 0.2531 384,229 +0.03(+15.05%)
Mar 23, 2020 0.1760 0.2288 0.1760 0.2200 267,282 +0.02(+12.19%)
Mar 20, 2020 0.2190 0.2343 0.1956 0.1961 243,400 -0.02(-7.41%)
Mar 19, 2020 0.2057 0.2118 0.1890 0.2118 327,700 +0.02(+8.62%)
Mar 18, 2020 0.2114 0.2263 0.1900 0.1950 384,485 -0.04(-17.65%)
Mar 17, 2020 0.2030 0.2494 0.2030 0.2368 350,245 +0.02(+11.38%)
Mar 16, 2020 0.2000 0.2170 0.1549 0.2126 535,550 -0.01(-3.36%)
Mar 13, 2020 0.2300 0.2300 0.2088 0.2200 289,000 -0.01(-3.85%)
Mar 12, 2020 0.2192 0.2338 0.1970 0.2288 451,147 -0.01(-4.67%)
Mar 11, 2020 0.2602 0.2712 0.2300 0.2400 361,804 -0.01(-4.00%)
Mar 10, 2020 0.2700 0.2817 0.2500 0.2500 505,768 -0.02(-6.02%)
Mar 09, 2020 0.2880 0.2922 0.2577 0.2660 747,724 -0.04(-14.19%)
Mar 06, 2020 0.3500 0.3545 0.3063 0.3100 336,100 -0.04(-12.40%)
Mar 05, 2020 0.3200 0.3598 0.3200 0.3539 234,261 +0.04(+11.08%)
Mar 04, 2020 0.3407 0.3570 0.3186 0.3186 179,965 +0.00(+0.00%)
Mar 03, 2020 0.3050 0.3517 0.3047 0.3186 554,742 -0.00(-0.44%)
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.