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 )

0.1960 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 10, 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 (%)
Aug 31, 2010 0.9900 1.029 0.9899 0.9899 17,800 -0.00(-0.31%)
Aug 30, 2010 0.9985 0.9985 0.9602 0.9930 32,400 +0.02(+2.06%)
Aug 27, 2010 0.9868 1.000 0.9530 0.9730 18,500 -0.02(-2.31%)
Aug 26, 2010 0.9328 1.034 0.9236 0.9960 20,000 +0.05(+5.07%)
Aug 25, 2010 0.8787 0.9480 0.8720 0.9479 61,500 +0.07(+7.46%)
Aug 24, 2010 0.8511 0.8955 0.8504 0.8821 67,600 -0.02(-1.86%)
Aug 23, 2010 0.8829 0.8988 0.8606 0.8988 17,280 +0.01(+0.76%)
Aug 20, 2010 0.9010 0.9298 0.8719 0.8920 67,700 -0.02(-1.92%)
Aug 19, 2010 0.9348 0.9430 0.9095 0.9095 10,200 -0.03(-3.13%)
Aug 18, 2010 0.9270 0.9389 0.9075 0.9389 12,133 +0.01(+1.54%)
Aug 17, 2010 0.9486 0.9486 0.9150 0.9247 19,035 +0.04(+4.54%)
Aug 16, 2010 0.9424 0.9439 0.8845 0.8845 17,200 -0.04(-4.56%)
Aug 13, 2010 0.9175 0.9385 0.9090 0.9268 12,450 +0.02(+2.27%)
Aug 12, 2010 0.9043 0.9062 0.9043 0.9062 6,600 +0.00(+0.24%)
Aug 11, 2010 0.9441 0.9441 0.8931 0.9040 32,100 -0.04(-4.03%)
Aug 10, 2010 0.9120 0.9527 0.9115 0.9420 6,036 +0.02(+2.34%)
Aug 09, 2010 0.9397 0.9397 0.9205 0.9205 13,025 +0.00(+0.24%)
Aug 06, 2010 0.9420 0.9640 0.9183 0.9183 20,291 -0.03(-3.21%)
Aug 05, 2010 0.9217 0.9581 0.9217 0.9488 35,900 +0.03(+3.28%)
Aug 04, 2010 0.8765 0.9187 0.8765 0.9187 12,503 +0.03(+3.93%)
Aug 03, 2010 0.8735 0.8938 0.8434 0.8840 41,620 +0.01(+1.61%)
Jul 30, 2010 0.8700 0.8700 0.8700 0 +0.02(+2.93%)
Jul 29, 2010 0.8730 0.8730 0.8452 0.8452 15,700 -0.03(-3.18%)
Jul 28, 2010 0.8273 0.8730 0.8273 0.8730 17,900 +0.04(+4.59%)
Jul 27, 2010 0.8268 0.8670 0.8268 0.8347 12,300 -0.02(-2.69%)
Jul 26, 2010 0.8760 0.8760 0.8355 0.8578 20,700 -0.01(-1.68%)
Jul 23, 2010 0.8390 0.8815 0.8390 0.8725 11,450 +0.02(+2.41%)
Jul 22, 2010 0.8495 0.8800 0.8235 0.8520 24,500 +0.01(+0.96%)
Jul 21, 2010 0.8680 0.8763 0.8438 0.8439 11,700 -0.03(-3.73%)
Jul 20, 2010 0.8658 0.8768 0.8337 0.8766 33,755 +0.03(+3.42%)
Jul 19, 2010 0.8874 0.8900 0.8190 0.8476 38,630 -0.05(-5.30%)
Jul 16, 2010 0.9117 0.9431 0.8950 0.8950 10,625 -0.00(-0.36%)
Jul 15, 2010 0.8915 0.9170 0.8879 0.8982 10,500 -0.03(-2.90%)
Jul 14, 2010 0.9150 0.9361 0.8955 0.9250 11,900 -0.03(-3.45%)
Jul 13, 2010 0.9456 0.9670 0.9250 0.9581 26,300 +0.03(+2.86%)
Jul 12, 2010 0.9620 0.9625 0.9120 0.9315 84,936 -0.02(-2.27%)
Jul 09, 2010 0.9075 0.9545 0.9055 0.9531 14,200 +0.09(+9.93%)
Jul 08, 2010 0.8955 0.8960 0.8670 0.8670 4,490 -0.05(-5.76%)
Jul 07, 2010 0.8569 0.9200 0.8469 0.9200 40,950 +0.06(+6.36%)
Jul 06, 2010 0.9062 0.9379 0.8429 0.8650 60,300 -0.07(-7.74%)
Jul 02, 2010 0.9004 0.9376 0.8693 0.9376 105,300 +0.00(+0.27%)
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%)
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.