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 )

0.1984 -0.0020 (-1.00%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2010 0.9351 0.9351 0.9351 0 -0.04(-4.56%)
Jun 29, 2010 1.040 1.040 0.9710 0.9798 19,100 -0.03(-3.32%)
Jun 25, 2010 1.011 1.023 1.001 1.013 20,300 -0.01(-0.72%)
Jun 24, 2010 1.012 1.046 1.012 1.021 10,700 +0.02(+1.98%)
Jun 23, 2010 0.9966 1.038 0.9966 1.001 18,900 -0.01(-1.02%)
Jun 22, 2010 1.041 1.059 0.9817 1.011 80,400 -0.08(-7.00%)
Jun 21, 2010 1.058 1.087 1.038 1.087 20,000 +0.04(+3.71%)
Jun 18, 2010 1.071 1.091 1.015 1.048 33,200 -0.03(-3.19%)
Jun 17, 2010 1.043 1.083 1.021 1.083 25,600 +0.06(+5.81%)
Jun 16, 2010 1.020 1.042 1.000 1.024 24,600 +0.01(+1.34%)
Jun 15, 2010 1.000 1.020 0.9951 1.010 42,900 +0.02(+1.92%)
Jun 14, 2010 0.9897 1.010 0.9840 0.9910 13,000 -0.01(-1.22%)
Jun 11, 2010 1.021 1.021 0.9940 1.003 12,367 -0.05(-4.37%)
Jun 10, 2010 1.008 1.050 0.9928 1.049 13,700 +0.02(+1.92%)
Jun 09, 2010 1.046 1.046 1.029 1.029 1,000 -0.01(-1.06%)
Jun 08, 2010 1.004 1.068 1.004 1.040 17,600 +0.04(+4.50%)
Jun 07, 2010 0.9395 1.030 0.9211 0.9954 32,000 +0.03(+2.99%)
Jun 04, 2010 0.9448 0.9690 0.9192 0.9665 37,700 +0.00(+0.11%)
Jun 03, 2010 0.9930 0.9930 0.9433 0.9654 27,300 -0.01(-1.16%)
Jun 02, 2010 0.9690 0.9850 0.9218 0.9767 84,100 -0.02(-2.09%)
Jun 01, 2010 1.025 1.072 0.9833 0.9975 32,167 -0.09(-8.09%)
May 28, 2010 1.124 1.124 1.056 1.085 14,200 -0.04(-3.45%)
May 27, 2010 1.120 1.155 1.120 1.124 26,200 +0.04(+3.22%)
May 26, 2010 1.041 1.102 1.020 1.089 39,900 +0.07(+6.76%)
May 25, 2010 1.008 1.065 0.9859 1.020 42,600 -0.02(-1.83%)
May 21, 2010 1.039 1.039 1.039 0 -0.03(-2.78%)
May 20, 2010 1.065 1.100 1.050 1.069 66,300 -0.01(-1.27%)
May 19, 2010 1.111 1.131 1.057 1.082 65,000 -0.07(-5.76%)
May 18, 2010 1.140 1.194 1.127 1.149 48,300 -0.02(-1.76%)
May 17, 2010 1.171 1.199 1.124 1.169 42,800 -0.05(-4.23%)
May 14, 2010 1.284 1.286 1.179 1.221 43,800 -0.03(-2.03%)
May 13, 2010 1.299 1.299 1.221 1.246 24,000 -0.04(-3.04%)
May 12, 2010 1.239 1.315 1.239 1.285 53,400 +0.01(+0.87%)
May 11, 2010 1.277 1.278 1.236 1.274 82,000 +0.07(+6.12%)
May 10, 2010 1.249 1.269 1.198 1.200 108,400 +0.00(+0.13%)
May 07, 2010 1.190 1.210 1.107 1.199 203,999 +0.08(+7.62%)
May 06, 2010 1.198 1.229 1.026 1.114 103,700 -0.05(-4.53%)
May 05, 2010 1.206 1.206 1.148 1.167 57,400 -0.01(-1.27%)
May 04, 2010 1.204 1.254 1.143 1.182 202,390 -0.01(-0.45%)
May 03, 2010 1.194 1.196 1.145 1.187 23,100 -0.00(-0.30%)
Apr 30, 2010 1.162 1.197 1.132 1.191 46,600 +0.04(+3.11%)
Apr 29, 2010 1.166 1.185 1.133 1.155 72,700 +0.05(+4.24%)
Apr 28, 2010 1.117 1.140 1.085 1.108 31,000 -0.01(-0.54%)
Apr 27, 2010 1.121 1.155 1.105 1.114 14,000 -0.00(-0.39%)
Apr 26, 2010 1.109 1.119 1.083 1.118 20,800 +0.01(+0.62%)
Apr 23, 2010 1.067 1.111 1.066 1.111 29,600 +0.05(+4.27%)
Apr 22, 2010 1.027 1.066 1.017 1.066 29,800 +0.04(+3.89%)
Apr 21, 2010 1.014 1.026 1.010 1.026 17,000 +0.00(+0.36%)
Apr 20, 2010 1.031 1.046 1.022 1.022 20,900 -0.00(-0.27%)
Apr 19, 2010 1.003 1.025 1.003 1.025 31,600 -0.01(-1.01%)
Apr 16, 2010 1.047 1.067 1.005 1.036 46,400 -0.03(-2.87%)
Apr 15, 2010 1.052 1.071 1.032 1.066 36,100 +0.00(+0.40%)
Apr 14, 2010 1.073 1.082 1.025 1.062 59,600 +0.00(+0.34%)
Apr 13, 2010 1.046 1.068 1.034 1.058 11,700 -0.03(-2.56%)
Apr 12, 2010 1.086 1.098 1.067 1.086 30,800 +0.01(+1.08%)
Apr 09, 2010 1.096 1.096 1.044 1.075 72,400 -0.01(-1.12%)
Apr 08, 2010 1.107 1.107 1.087 1.087 17,500 -0.02(-1.58%)
Apr 07, 2010 1.100 1.104 1.072 1.104 28,218 +0.02(+2.25%)
Apr 06, 2010 1.099 1.131 1.080 1.080 14,400 -0.01(-0.69%)
Apr 05, 2010 1.014 1.087 1.014 1.087 40,500 +0.04(+3.42%)
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.