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 (%)
Aug 31, 2021 0.3990 0.4200 0.3976 0.4200 23,877 +0.01(+3.58%)
Aug 30, 2021 0.3890 0.4200 0.3884 0.4055 153,920 +0.02(+4.24%)
Aug 27, 2021 0.3540 0.3967 0.3540 0.3890 199,068 +0.04(+10.64%)
Aug 26, 2021 0.3460 0.3694 0.3460 0.3516 224,192 -0.00(-0.06%)
Aug 25, 2021 0.3720 0.3720 0.3470 0.3518 96,336 -0.00(-1.18%)
Aug 24, 2021 0.3600 0.3840 0.3526 0.3560 151,117 +0.00(+0.45%)
Aug 23, 2021 0.3504 0.3644 0.3464 0.3544 265,211 +0.01(+1.96%)
Aug 20, 2021 0.3390 0.3494 0.3300 0.3476 195,362 +0.01(+2.69%)
Aug 19, 2021 0.3551 0.3760 0.3385 0.3385 170,295 -0.03(-7.39%)
Aug 18, 2021 0.3850 0.3850 0.3535 0.3655 321,443 -0.02(-6.28%)
Aug 17, 2021 0.3915 0.4000 0.3780 0.3900 117,765 -0.02(-4.15%)
Aug 16, 2021 0.4198 0.4198 0.3969 0.4069 105,224 +0.00(+0.12%)
Aug 13, 2021 0.3970 0.4286 0.3961 0.4064 74,753 +0.01(+2.37%)
Aug 12, 2021 0.4126 0.4126 0.3968 0.3970 55,508 -0.02(-3.85%)
Aug 11, 2021 0.3963 0.4209 0.3900 0.4129 38,014 +0.02(+3.77%)
Aug 10, 2021 0.4060 0.4145 0.3979 0.3979 43,877 -0.02(-5.67%)
Aug 09, 2021 0.3959 0.4230 0.3900 0.4218 224,031 +0.01(+2.88%)
Aug 06, 2021 0.3895 0.4151 0.3890 0.4100 150,677 -0.02(-5.60%)
Aug 05, 2021 0.4218 0.4343 0.4218 0.4343 61,289 +0.00(+0.74%)
Aug 04, 2021 0.4600 0.4660 0.4217 0.4311 82,336 +0.01(+2.18%)
Aug 03, 2021 0.4216 0.4430 0.4137 0.4219 226,267 -0.00(-0.38%)
Aug 02, 2021 0.4500 0.4550 0.4235 0.4235 33,550 -0.02(-5.13%)
Jul 30, 2021 0.4632 0.4660 0.4461 0.4464 28,099 -0.02(-4.33%)
Jul 29, 2021 0.4739 0.4831 0.4415 0.4666 164,136 +0.04(+8.41%)
Jul 28, 2021 0.4313 0.4380 0.4260 0.4304 50,819 +0.01(+2.92%)
Jul 27, 2021 0.4123 0.4300 0.3900 0.4182 241,740 +0.00(+1.01%)
Jul 26, 2021 0.3800 0.4240 0.3800 0.4140 77,503 +0.01(+2.22%)
Jul 23, 2021 0.4100 0.4506 0.3978 0.4050 218,649 -0.04(-9.80%)
Jul 22, 2021 0.4347 0.4500 0.4194 0.4490 225,266 +0.01(+1.91%)
Jul 21, 2021 0.4090 0.4406 0.4090 0.4406 73,607 +0.02(+4.95%)
Jul 20, 2021 0.4101 0.4287 0.4064 0.4198 99,100 +0.01(+2.29%)
Jul 19, 2021 0.4369 0.4447 0.3893 0.4104 516,133 -0.04(-8.06%)
Jul 16, 2021 0.4800 0.4800 0.4413 0.4464 169,340 -0.03(-7.00%)
Jul 15, 2021 0.4871 0.4950 0.4780 0.4800 55,191 -0.02(-3.19%)
Jul 14, 2021 0.4800 0.5099 0.4743 0.4958 82,221 +0.02(+4.05%)
Jul 13, 2021 0.4800 0.4973 0.4696 0.4765 52,691 -0.01(-1.53%)
Jul 12, 2021 0.4901 0.5062 0.4803 0.4839 46,014 -0.01(-2.62%)
Jul 09, 2021 0.4970 0.5053 0.4877 0.4969 83,145 +0.02(+4.83%)
Jul 08, 2021 0.5440 0.5440 0.4700 0.4740 324,487 -0.04(-8.48%)
Jul 07, 2021 0.5101 0.5300 0.5100 0.5179 65,214 -0.01(-2.34%)
Jul 06, 2021 0.5474 0.5518 0.5187 0.5303 114,036 -0.02(-3.00%)
Jul 02, 2021 0.5300 0.5477 0.5200 0.5467 275,163 +0.04(+7.20%)
Jul 01, 2021 0.5400 0.5580 0.5080 0.5100 102,852 -0.02(-3.77%)
Jun 30, 2021 0.5530 0.5530 0.5164 0.5300 76,606 -0.00(-0.62%)
Jun 29, 2021 0.5400 0.5443 0.5100 0.5333 161,055 -0.00(-0.13%)
Jun 28, 2021 0.5500 0.5580 0.5336 0.5340 229,829 -0.01(-1.07%)
Jun 25, 2021 0.5300 0.5500 0.5206 0.5398 104,815 +0.01(+2.16%)
Jun 24, 2021 0.5300 0.5300 0.5197 0.5284 216,014 -0.00(-0.04%)
Jun 23, 2021 0.5500 0.5631 0.5210 0.5286 164,864 -0.02(-3.01%)
Jun 22, 2021 0.5500 0.5510 0.5400 0.5450 161,194 -0.01(-1.16%)
Jun 21, 2021 0.5400 0.5599 0.5400 0.5514 171,932 +0.01(+2.11%)
Jun 18, 2021 0.5713 0.5850 0.5400 0.5400 158,829 -0.03(-4.75%)
Jun 17, 2021 0.5850 0.5850 0.5500 0.5669 292,409 -0.03(-5.25%)
Jun 16, 2021 0.5930 0.6169 0.5843 0.5983 123,573 +0.00(+0.55%)
Jun 15, 2021 0.6106 0.6106 0.5860 0.5950 91,501 -0.01(-2.14%)
Jun 14, 2021 0.6043 0.6190 0.5982 0.6080 93,181 -0.01(-1.55%)
Jun 11, 2021 0.6250 0.6438 0.6070 0.6176 145,793 -0.00(-0.15%)
Jun 10, 2021 0.6141 0.6250 0.6007 0.6185 72,497 +0.02(+2.79%)
Jun 09, 2021 0.5875 0.6201 0.5875 0.6017 232,477 +0.01(+1.01%)
Jun 08, 2021 0.6000 0.6060 0.5880 0.5957 91,867 -0.00(-0.72%)
Jun 07, 2021 0.6490 0.6490 0.5881 0.6000 185,322 -0.01(-1.64%)
Jun 04, 2021 0.6157 0.6299 0.6008 0.6100 280,966 -0.01(-1.71%)
Jun 03, 2021 0.6100 0.6253 0.5997 0.6206 331,788 -0.00(-0.70%)
Jun 02, 2021 0.6400 0.6400 0.6219 0.6250 298,163 -0.02(-2.34%)
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.