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 )

0.2319 +0.0283 (+13.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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, 2018 0.3000 0.3085 0.2950 0.3085 21,573 +0.01(+3.84%)
May 30, 2018 0.3000 0.3138 0.2964 0.2971 16,596 +0.00(+0.37%)
May 29, 2018 0.2995 0.3000 0.2955 0.2960 38,335 -0.01(-1.74%)
May 25, 2018 0.3012 0.3012 0.3012 0 -0.01(-2.28%)
May 24, 2018 0.2966 0.3140 0.2950 0.3083 65,729 +0.01(+2.76%)
May 23, 2018 0.3106 0.3106 0.2952 0.3000 116,204 -0.01(-4.09%)
May 22, 2018 0.3120 0.3140 0.3016 0.3128 16,008 +0.01(+4.27%)
May 21, 2018 0.2900 0.3000 0.2900 0.3000 32,474 -0.01(-3.23%)
May 18, 2018 0.2977 0.3100 0.2877 0.3100 60,431 +0.01(+3.71%)
May 17, 2018 0.3067 0.3069 0.2948 0.2989 89,048 -0.01(-3.24%)
May 16, 2018 0.3178 0.3223 0.3000 0.3089 382,235 -0.02(-6.17%)
May 15, 2018 0.3280 0.3321 0.3200 0.3292 77,029 -0.01(-3.18%)
May 14, 2018 0.3447 0.3500 0.3317 0.3400 25,800 -0.01(-3.60%)
May 11, 2018 0.3700 0.3700 0.3527 0.3527 36,200 -0.01(-2.14%)
May 10, 2018 0.3624 0.3741 0.3500 0.3604 75,162 +0.00(+0.88%)
May 09, 2018 0.3432 0.3758 0.3432 0.3573 31,768 +0.02(+4.68%)
May 08, 2018 0.3316 0.3414 0.3300 0.3413 55,594 +0.01(+3.42%)
May 07, 2018 0.3390 0.3413 0.3300 0.3300 56,916 +0.00(+0.01%)
May 04, 2018 0.3279 0.3366 0.3279 0.3300 39,241 -0.01(-3.43%)
May 03, 2018 0.3395 0.3417 0.3395 0.3417 10,400 +0.00(+1.09%)
May 02, 2018 0.3327 0.3400 0.3273 0.3380 57,900 +0.01(+2.42%)
May 01, 2018 0.3388 0.3411 0.3242 0.3300 38,514 -0.01(-3.48%)
Apr 30, 2018 0.3457 0.3610 0.3306 0.3419 82,200 -0.03(-7.59%)
Apr 27, 2018 0.3631 0.3700 0.3514 0.3700 47,700 +0.01(+1.48%)
Apr 26, 2018 0.3800 0.3800 0.3631 0.3646 52,800 -0.02(-4.28%)
Apr 25, 2018 0.3881 0.3881 0.3607 0.3809 70,792 -0.03(-6.94%)
Apr 24, 2018 0.4100 0.4100 0.3973 0.4093 51,607 -0.01(-1.82%)
Apr 23, 2018 0.4055 0.4170 0.4048 0.4169 29,075 -0.01(-2.84%)
Apr 20, 2018 0.4000 0.4320 0.4000 0.4291 55,165 +0.02(+5.12%)
Apr 19, 2018 0.4422 0.4444 0.4050 0.4082 128,804 -0.01(-1.46%)
Apr 18, 2018 0.4000 0.4253 0.4000 0.4143 55,680 +0.03(+7.82%)
Apr 17, 2018 0.3800 0.3897 0.3764 0.3842 67,750 -0.00(-0.47%)
Apr 16, 2018 0.3880 0.3909 0.3849 0.3860 52,800 +0.01(+3.76%)
Apr 13, 2018 0.3732 0.3850 0.3550 0.3720 50,700 +0.01(+3.05%)
Apr 12, 2018 0.3673 0.3688 0.3601 0.3610 73,578 -0.02(-4.90%)
Apr 11, 2018 0.3522 0.3937 0.3522 0.3796 87,432 +0.01(+3.97%)
Apr 10, 2018 0.3401 0.3651 0.3367 0.3651 52,401 +0.01(+3.72%)
Apr 09, 2018 0.3569 0.3569 0.3450 0.3520 77,160 +0.01(+1.59%)
Apr 06, 2018 0.3350 0.3466 0.3251 0.3465 27,000 +0.01(+2.33%)
Apr 05, 2018 0.3497 0.3497 0.3300 0.3386 40,700 +0.01(+2.20%)
Apr 04, 2018 0.3170 0.3447 0.3170 0.3313 51,890 -0.01(-1.98%)
Apr 03, 2018 0.3523 0.3523 0.3300 0.3380 49,943 -0.01(-1.80%)
Apr 02, 2018 0.3131 0.3490 0.3131 0.3442 60,130 +0.03(+11.03%)
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%)
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.