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 )

0.2170 +0.0037 (+1.73%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 28, 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 31, 2016 0.4532 0.4532 0.4028 0.4180 335,156 -0.05(-11.06%)
May 27, 2016 0.4700 0.4700 0.4700 0 -0.01(-2.45%)
May 26, 2016 0.4600 0.4818 0.4467 0.4818 10,967 +0.04(+8.73%)
May 25, 2016 0.4312 0.4500 0.4170 0.4431 108,728 -0.00(-0.87%)
May 24, 2016 0.4980 0.4980 0.4281 0.4470 238,137 -0.05(-10.60%)
May 23, 2016 0.4620 0.5200 0.4620 0.5000 29,811 +0.01(+2.04%)
May 20, 2016 0.5300 0.5310 0.4836 0.4900 19,950 -0.04(-7.55%)
May 19, 2016 0.5081 0.5397 0.5081 0.5300 21,740 +0.00(+0.00%)
May 18, 2016 0.5800 0.5800 0.5268 0.5300 28,450 -0.04(-6.71%)
May 17, 2016 0.5545 0.5800 0.5460 0.5681 41,112 +0.02(+3.63%)
May 16, 2016 0.5500 0.5854 0.5482 0.5482 41,532 -0.01(-1.83%)
May 13, 2016 0.5400 0.5584 0.5308 0.5584 23,891 -0.00(-0.71%)
May 12, 2016 0.5561 0.5700 0.5512 0.5624 23,550 -0.03(-4.50%)
May 11, 2016 0.6150 0.6150 0.5643 0.5889 119,258 +0.01(+1.03%)
May 10, 2016 0.5180 0.5829 0.5180 0.5829 184,536 +0.06(+12.31%)
May 09, 2016 0.5650 0.5650 0.5123 0.5190 81,210 -0.06(-9.72%)
May 06, 2016 0.5740 0.5900 0.5595 0.5749 33,494 +0.04(+8.21%)
May 05, 2016 0.5740 0.5740 0.5258 0.5313 19,796 -0.03(-5.43%)
May 04, 2016 0.5360 0.5619 0.4924 0.5618 248,050 -0.01(-1.78%)
May 03, 2016 0.5800 0.6198 0.5421 0.5720 166,791 -0.03(-5.12%)
May 02, 2016 0.6250 0.6282 0.5875 0.6029 147,865 -0.01(-1.26%)
Apr 29, 2016 0.5957 0.6260 0.5810 0.6106 165,298 +0.02(+3.14%)
Apr 28, 2016 0.5857 0.6000 0.5541 0.5920 49,078 +0.02(+3.35%)
Apr 27, 2016 0.5301 0.5793 0.5301 0.5728 85,764 +0.04(+8.08%)
Apr 26, 2016 0.5409 0.5409 0.5114 0.5300 75,520 +0.02(+4.13%)
Apr 25, 2016 0.5228 0.5547 0.4932 0.5090 54,290 -0.04(-7.08%)
Apr 22, 2016 0.5660 0.5700 0.4799 0.5478 220,599 -0.01(-2.35%)
Apr 21, 2016 0.5595 0.5610 0.5232 0.5610 93,584 +0.07(+14.49%)
Apr 20, 2016 0.5537 0.5979 0.4900 0.4900 193,125 -0.04(-8.24%)
Apr 19, 2016 0.4920 0.5651 0.4920 0.5340 101,534 +0.09(+21.36%)
Apr 18, 2016 0.4469 0.4500 0.4326 0.4400 31,845 +0.03(+6.02%)
Apr 15, 2016 0.3962 0.4479 0.3866 0.4150 45,725 +0.02(+5.09%)
Apr 14, 2016 0.3862 0.4210 0.3860 0.3949 93,800 -0.01(-2.23%)
Apr 13, 2016 0.3960 0.4315 0.3775 0.4039 121,305 +0.02(+4.12%)
Apr 12, 2016 0.3706 0.3940 0.3514 0.3879 43,750 +0.03(+8.05%)
Apr 11, 2016 0.3600 0.3749 0.3327 0.3590 115,749 +0.04(+12.40%)
Apr 08, 2016 0.3131 0.3500 0.3131 0.3194 124,800 +0.00(+0.66%)
Apr 07, 2016 0.3100 0.3454 0.3073 0.3173 42,800 +0.03(+9.41%)
Apr 06, 2016 0.2690 0.2900 0.2690 0.2900 6,000 -0.01(-3.01%)
Apr 05, 2016 0.3031 0.3062 0.2832 0.2990 18,595 +0.00(+1.46%)
Apr 04, 2016 0.3000 0.3000 0.2900 0.2947 17,700 +0.00(+1.62%)
Apr 01, 2016 0.2850 0.2976 0.2802 0.2900 24,650 -0.01(-1.86%)
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%)
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.