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, 2019 0.2001 0.2015 0.1968 0.2009 117,700 +0.00(+2.14%)
May 30, 2019 0.1905 0.1981 0.1900 0.1967 57,000 +0.00(+2.18%)
May 29, 2019 0.1900 0.1979 0.1800 0.1925 19,480 +0.01(+4.62%)
May 28, 2019 0.1840 0.1840 0.1801 0.1840 2,000 -0.00(-0.16%)
May 24, 2019 0.1800 0.1952 0.1800 0.1843 40,900 -0.01(-6.97%)
May 23, 2019 0.1935 0.1981 0.1800 0.1981 30,100 +0.01(+3.45%)
May 22, 2019 0.1955 0.2035 0.1915 0.1915 55,997 -0.01(-4.01%)
May 21, 2019 0.1900 0.2000 0.1900 0.1995 37,952 +0.00(+2.31%)
May 20, 2019 0.1992 0.1992 0.1950 0.1950 11,586 -0.01(-3.66%)
May 17, 2019 0.1902 0.2029 0.1902 0.2024 15,000 +0.01(+4.06%)
May 16, 2019 0.1980 0.1980 0.1945 0.1945 15,600 -0.00(-0.26%)
May 15, 2019 0.2064 0.2064 0.1950 0.1950 12,780 +0.00(+0.10%)
May 14, 2019 0.1948 0.1948 0.1948 49 +0.00(+0.00%)
May 13, 2019 0.1921 0.2004 0.1921 0.1948 13,825 +0.00(+2.47%)
May 10, 2019 0.1923 0.1923 0.1901 0.1901 1,200 -0.00(-1.45%)
May 09, 2019 0.1957 0.2000 0.1914 0.1929 82,500 +0.00(+1.26%)
May 08, 2019 0.2023 0.2106 0.1905 0.1905 21,100 -0.02(-7.52%)
May 07, 2019 0.2060 0.2060 0.2060 0.2060 2,100 -0.00(-1.95%)
May 06, 2019 0.1951 0.2175 0.1951 0.2101 40,000 -0.00(-0.19%)
May 03, 2019 0.2200 0.2200 0.2105 0.2105 19,200 -0.01(-3.26%)
May 02, 2019 0.2017 0.2176 0.2017 0.2176 24,600 -0.00(-0.96%)
May 01, 2019 0.2209 0.2209 0.2197 0.2197 3,200 -0.00(-0.14%)
Apr 30, 2019 0.2200 0.2200 0.2155 0.2200 11,300 +0.00(+1.10%)
Apr 29, 2019 0.2278 0.2278 0.2159 0.2176 6,000 -0.01(-3.20%)
Apr 26, 2019 0.2133 0.2248 0.2133 0.2248 11,600 +0.01(+3.64%)
Apr 25, 2019 0.2040 0.2169 0.2016 0.2169 35,250 +0.01(+4.78%)
Apr 24, 2019 0.2200 0.2241 0.2056 0.2070 20,980 -0.00(-0.96%)
Apr 23, 2019 0.2060 0.2130 0.2050 0.2090 21,000 -0.01(-4.70%)
Apr 22, 2019 0.2011 0.2193 0.2011 0.2193 28,000 +0.01(+2.96%)
Apr 18, 2019 0.2000 0.2130 0.1958 0.2130 25,600 -0.00(-1.11%)
Apr 17, 2019 0.2270 0.2270 0.2149 0.2154 6,400 -0.01(-2.97%)
Apr 16, 2019 0.2186 0.2270 0.2097 0.2220 120,800 -0.01(-2.63%)
Apr 15, 2019 0.2280 0.2280 0.2280 0.2280 884 +0.01(+3.64%)
Apr 12, 2019 0.2200 0.2200 0.2121 0.2200 26,000 -0.00(-0.18%)
Apr 11, 2019 0.2204 0.2204 0.2204 0.2204 3,000 +0.00(+1.33%)
Apr 10, 2019 0.2430 0.2430 0.2175 0.2175 38,296 -0.00(-2.03%)
Apr 09, 2019 0.2190 0.2220 0.2150 0.2220 111,180 +0.00(+0.95%)
Apr 08, 2019 0.2097 0.2199 0.2097 0.2199 81,050 +0.00(+2.28%)
Apr 05, 2019 0.2182 0.2182 0.2109 0.2150 20,000 +0.00(+0.00%)
Apr 04, 2019 0.2097 0.2160 0.2097 0.2150 24,000 +0.01(+2.72%)
Apr 03, 2019 0.2195 0.2233 0.2044 0.2093 149,500 -0.01(-3.59%)
Apr 02, 2019 0.2100 0.2171 0.2033 0.2171 93,725 -0.00(-0.87%)
Apr 01, 2019 0.2200 0.2228 0.2047 0.2190 92,798 -0.00(-0.45%)
Mar 29, 2019 0.2265 0.2265 0.2080 0.2200 59,500 +0.01(+2.33%)
Mar 28, 2019 0.2100 0.2250 0.2095 0.2150 159,500 -0.01(-2.27%)
Mar 27, 2019 0.2251 0.2300 0.2200 0.2200 45,700 -0.01(-4.35%)
Mar 26, 2019 0.2348 0.2470 0.2300 0.2300 28,885 -0.01(-4.17%)
Mar 25, 2019 0.2331 0.2480 0.2300 0.2400 38,000 +0.01(+4.35%)
Mar 22, 2019 0.2332 0.2445 0.2300 0.2300 17,500 -0.01(-3.24%)
Mar 21, 2019 0.2257 0.2377 0.2257 0.2377 38,160 -0.00(-1.78%)
Mar 20, 2019 0.2351 0.2470 0.2280 0.2420 86,697 +0.01(+2.98%)
Mar 19, 2019 0.2389 0.2389 0.2300 0.2350 78,399 -0.01(-4.43%)
Mar 18, 2019 0.2301 0.2535 0.2301 0.2459 45,580 +0.00(+1.11%)
Mar 15, 2019 0.2530 0.2530 0.2331 0.2432 68,400 -0.00(-1.18%)
Mar 14, 2019 0.2580 0.2580 0.2400 0.2461 63,316 -0.01(-2.57%)
Mar 13, 2019 0.2526 0.2526 0.2526 0.2526 16,500 -0.01(-4.39%)
Mar 12, 2019 0.2502 0.2642 0.2371 0.2642 208,325 +0.00(+0.38%)
Mar 11, 2019 0.2615 0.2632 0.2550 0.2632 111,020 -0.01(-2.88%)
Mar 08, 2019 0.2590 0.2710 0.2555 0.2710 87,400 +0.01(+4.23%)
Mar 07, 2019 0.2422 0.2600 0.2422 0.2600 34,500 +0.02(+6.73%)
Mar 06, 2019 0.2470 0.2555 0.2423 0.2436 58,177 -0.01(-3.79%)
Mar 05, 2019 0.2498 0.2532 0.2460 0.2532 52,626 +0.01(+4.54%)
Mar 04, 2019 0.2532 0.2533 0.2422 0.2422 9,495 -0.01(-4.65%)
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.