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 )

0.1926 -0.0034 (-1.73%)
Streaming Delayed Price Updated: 10:32 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 (%)
Jun 30, 2009 0.5455 0.5455 0.5455 0 -0.02(-3.79%)
Jun 29, 2009 0.5680 0.5760 0.5390 0.5670 25,772 -0.03(-4.69%)
Jun 26, 2009 0.5857 0.5965 0.5857 0.5949 9,000 +0.02(+3.46%)
Jun 25, 2009 0.5750 0.5750 0.5750 0.5750 21,500 +0.01(+0.97%)
Jun 24, 2009 0.5735 0.5735 0.5465 0.5695 12,550 -0.01(-1.81%)
Jun 23, 2009 0.5155 0.5800 0.5130 0.5800 52,800 +0.03(+4.98%)
Jun 22, 2009 0.5595 0.5686 0.4980 0.5525 71,300 +0.00(+0.45%)
Jun 19, 2009 0.5400 0.5790 0.5400 0.5500 25,500 -0.03(-4.51%)
Jun 18, 2009 0.5830 0.6010 0.5705 0.5760 30,911 -0.01(-1.54%)
Jun 17, 2009 0.5740 0.5850 0.5588 0.5850 23,500 -0.00(-0.09%)
Jun 16, 2009 0.6156 0.6255 0.5680 0.5855 61,500 -0.01(-1.86%)
Jun 15, 2009 0.6265 0.6265 0.5410 0.5966 80,150 -0.03(-5.45%)
Jun 12, 2009 0.5932 0.6500 0.5830 0.6310 80,100 +0.03(+4.54%)
Jun 11, 2009 0.6138 0.6520 0.6030 0.6036 103,577 +0.00(+0.60%)
Jun 10, 2009 0.5670 0.6070 0.5560 0.6000 130,630 +0.05(+9.29%)
Jun 09, 2009 0.5221 0.5493 0.4930 0.5490 95,200 +0.06(+12.96%)
Jun 08, 2009 0.4852 0.4860 0.4763 0.4860 6,000 -0.02(-3.76%)
Jun 05, 2009 0.5170 0.5700 0.5010 0.5050 44,250 -0.06(-10.11%)
Jun 04, 2009 0.5455 0.5784 0.5270 0.5618 53,000 +0.01(+1.23%)
Jun 03, 2009 0.5905 0.5905 0.5465 0.5550 43,558 -0.06(-9.90%)
Jun 02, 2009 0.6028 0.6160 0.6028 0.6160 13,000 -0.00(-0.65%)
Jun 01, 2009 0.6225 0.6500 0.6030 0.6200 58,646 -0.01(-1.27%)
May 29, 2009 0.5685 0.6470 0.5680 0.6280 122,600 +0.13(+26.31%)
May 28, 2009 0.5100 0.5260 0.4860 0.4972 128,635 +0.02(+3.80%)
May 27, 2009 0.4991 0.5140 0.4610 0.4790 52,880 -0.01(-1.56%)
May 26, 2009 0.4558 0.4960 0.4457 0.4866 68,500 +0.01(+2.23%)
May 22, 2009 0.4673 0.4850 0.4581 0.4760 32,500 +0.02(+4.85%)
May 21, 2009 0.4510 0.4540 0.4400 0.4540 9,000 +0.01(+3.18%)
May 20, 2009 0.4425 0.4515 0.4150 0.4400 29,700 -0.01(-1.32%)
May 19, 2009 0.4097 0.4470 0.4097 0.4459 83,400 +0.05(+11.47%)
May 14, 2009 0.4000 0.4000 0.4000 0 -0.02(-4.53%)
May 13, 2009 0.4036 0.4300 0.3935 0.4190 22,000 +0.01(+2.32%)
May 12, 2009 0.4095 0.4095 0.4095 0.4095 2,000 -0.02(-4.32%)
May 11, 2009 0.4198 0.4437 0.4098 0.4280 7,640 -0.00(-0.23%)
May 08, 2009 0.4290 0.4290 0.4290 0.4290 9,500 +0.03(+7.92%)
May 07, 2009 0.4650 0.4650 0.3975 0.3975 26,900 -0.04(-9.66%)
May 06, 2009 0.4176 0.4490 0.4176 0.4400 22,000 +0.02(+5.47%)
May 05, 2009 0.4140 0.4190 0.4020 0.4172 25,100 +0.02(+5.62%)
May 04, 2009 0.4165 0.4165 0.3945 0.3950 19,975 -0.02(-4.82%)
May 01, 2009 0.4105 0.4240 0.4000 0.4150 18,740 +0.02(+5.87%)
Apr 30, 2009 0.3771 0.3940 0.3720 0.3920 10,400 +0.02(+6.09%)
Apr 28, 2009 0.3695 0.3695 0.3695 0 -0.01(-3.40%)
Apr 27, 2009 0.3935 0.4138 0.3800 0.3825 21,600 -0.02(-4.97%)
Apr 24, 2009 0.3786 0.4025 0.3740 0.4025 16,850 +0.03(+7.62%)
Apr 23, 2009 0.3730 0.3740 0.3730 0.3740 4,000 +0.02(+6.61%)
Apr 22, 2009 0.3493 0.3767 0.3493 0.3508 44,850 +0.00(+1.24%)
Apr 21, 2009 0.3530 0.3530 0.3465 0.3465 8,500 -0.04(-10.12%)
Apr 20, 2009 0.4170 0.4170 0.3855 0.3855 2,500 -0.01(-2.65%)
Apr 17, 2009 0.3958 0.3960 0.3958 0.3960 2,000 +0.01(+1.54%)
Apr 16, 2009 0.3835 0.4114 0.3730 0.3900 30,500 +0.02(+5.32%)
Apr 15, 2009 0.3703 0.3703 0.3703 0.3703 2,500 +0.02(+5.95%)
Apr 13, 2009 0.3495 0.3495 0.3495 0.3495 0 -0.01(-3.90%)
Apr 09, 2009 0.3643 0.3807 0.3637 0.3637 7,484 +0.02(+4.36%)
Apr 08, 2009 0.3640 0.3695 0.3485 0.3485 2,800 -0.01(-3.33%)
Apr 07, 2009 0.4010 0.4150 0.3605 0.3605 20,200 +0.01(+2.56%)
Apr 06, 2009 0.3768 0.4091 0.3515 0.3515 8,800 -0.03(-8.46%)
Apr 03, 2009 0.3880 0.3880 0.3840 0.3840 8,000 -0.01(-1.54%)
Apr 02, 2009 0.3880 0.3900 0.3840 0.3900 1,400 +0.01(+2.09%)
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.