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 +0.0066 (+3.48%)
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, 2022 0.2163 0.2450 0.2163 0.2191 128,936 -0.01(-4.74%)
Aug 30, 2022 0.2215 0.2300 0.2176 0.2300 32,554 -0.00(-0.61%)
Aug 29, 2022 0.2445 0.2503 0.2231 0.2314 182,272 -0.01(-2.69%)
Aug 26, 2022 0.2416 0.2595 0.2300 0.2378 84,317 -0.02(-6.75%)
Aug 25, 2022 0.2408 0.2635 0.2402 0.2550 80,514 +0.01(+2.00%)
Aug 24, 2022 0.2255 0.2517 0.2250 0.2500 21,488 +0.01(+3.65%)
Aug 23, 2022 0.2176 0.2604 0.2176 0.2412 227,113 +0.03(+12.13%)
Aug 22, 2022 0.2330 0.2330 0.2151 0.2151 20,496 -0.02(-7.80%)
Aug 19, 2022 0.2180 0.2387 0.2180 0.2333 148,389 -0.01(-3.11%)
Aug 18, 2022 0.2270 0.2584 0.2270 0.2408 114,150 -0.01(-3.64%)
Aug 17, 2022 0.2616 0.2616 0.2400 0.2499 229,216 -0.03(-10.08%)
Aug 16, 2022 0.2790 0.2800 0.2540 0.2779 137,483 +0.00(+1.42%)
Aug 15, 2022 0.2903 0.2903 0.2729 0.2740 25,140 -0.01(-3.79%)
Aug 12, 2022 0.2818 0.2871 0.2800 0.2848 60,845 +0.00(+1.71%)
Aug 11, 2022 0.2830 0.2870 0.2761 0.2800 21,390 -0.01(-4.44%)
Aug 10, 2022 0.2690 0.3082 0.2690 0.2930 230,420 +0.00(+1.03%)
Aug 09, 2022 0.2980 0.3038 0.2900 0.2900 30,573 -0.01(-1.69%)
Aug 08, 2022 0.2900 0.3100 0.2846 0.2950 249,593 +0.01(+4.98%)
Aug 05, 2022 0.2721 0.2909 0.2692 0.2810 73,920 -0.01(-2.77%)
Aug 04, 2022 0.2800 0.2904 0.2689 0.2890 162,231 +0.01(+2.34%)
Aug 03, 2022 0.2920 0.2920 0.2800 0.2824 6,873 -0.00(-1.19%)
Aug 02, 2022 0.2985 0.2990 0.2800 0.2858 79,124 -0.01(-3.09%)
Aug 01, 2022 0.2949 0.3100 0.2900 0.2949 114,405 +0.00(+1.69%)
Jul 29, 2022 0.2673 0.2993 0.2563 0.2900 446,449 +0.03(+12.62%)
Jul 28, 2022 0.2520 0.2660 0.2401 0.2575 228,908 +0.02(+7.29%)
Jul 27, 2022 0.2201 0.2472 0.2201 0.2400 1,156 +0.01(+4.58%)
Jul 26, 2022 0.2409 0.2409 0.2268 0.2295 4,420 +0.00(+0.17%)
Jul 25, 2022 0.2356 0.2370 0.2270 0.2291 58,000 -0.01(-2.51%)
Jul 22, 2022 0.2205 0.2370 0.2205 0.2350 68,620 +0.01(+3.07%)
Jul 21, 2022 0.2300 0.2300 0.2250 0.2280 18,916 +0.00(+1.33%)
Jul 20, 2022 0.2300 0.2300 0.2168 0.2250 27,537 -0.01(-2.17%)
Jul 19, 2022 0.2200 0.2327 0.2200 0.2300 37,620 +0.02(+9.00%)
Jul 18, 2022 0.2184 0.2200 0.2110 0.2110 52,181 +0.00(+0.76%)
Jul 15, 2022 0.1810 0.2330 0.1810 0.2094 98,956 +0.01(+6.46%)
Jul 14, 2022 0.2015 0.2100 0.1884 0.1967 353,788 -0.02(-11.16%)
Jul 13, 2022 0.2113 0.2252 0.1900 0.2214 158,391 +0.02(+10.70%)
Jul 12, 2022 0.2049 0.2101 0.2000 0.2000 74,239 -0.00(-2.44%)
Jul 11, 2022 0.2290 0.2315 0.2014 0.2050 121,522 -0.01(-5.53%)
Jul 08, 2022 0.2108 0.2246 0.2108 0.2170 20,113 -0.01(-2.91%)
Jul 07, 2022 0.2162 0.2259 0.2150 0.2235 42,174 +0.01(+6.48%)
Jul 06, 2022 0.2085 0.2146 0.2000 0.2099 99,029 -0.00(-1.22%)
Jul 05, 2022 0.2056 0.2129 0.2000 0.2125 128,435 -0.02(-7.57%)
Jul 01, 2022 0.2024 0.2362 0.2024 0.2299 63,267 +0.02(+9.48%)
Jun 30, 2022 0.2190 0.2299 0.2000 0.2100 148,117 -0.01(-3.23%)
Jun 29, 2022 0.2288 0.2288 0.2170 0.2170 61,224 -0.01(-5.65%)
Jun 28, 2022 0.2315 0.2433 0.2234 0.2300 45,150 -0.00(-2.04%)
Jun 27, 2022 0.2371 0.2371 0.2300 0.2348 14,667 -0.00(-0.34%)
Jun 24, 2022 0.2365 0.2383 0.2229 0.2356 41,594 +0.01(+5.94%)
Jun 23, 2022 0.2389 0.2389 0.2126 0.2224 167,650 -0.01(-3.30%)
Jun 22, 2022 0.2555 0.2575 0.2300 0.2300 85,642 -0.02(-8.04%)
Jun 21, 2022 0.2600 0.2600 0.2498 0.2501 34,618 +0.01(+2.21%)
Jun 17, 2022 0.2550 0.2640 0.2447 0.2447 72,748 -0.01(-3.96%)
Jun 16, 2022 0.2530 0.2652 0.2530 0.2548 33,715 -0.01(-3.41%)
Jun 15, 2022 0.2578 0.2638 0.2400 0.2638 86,330 +0.00(+1.46%)
Jun 14, 2022 0.2580 0.2600 0.2468 0.2600 59,963 +0.00(+0.27%)
Jun 13, 2022 0.2663 0.2715 0.2478 0.2593 83,317 -0.01(-2.00%)
Jun 10, 2022 0.2648 0.2732 0.2603 0.2646 73,198 -0.01(-3.57%)
Jun 09, 2022 0.2883 0.2883 0.2650 0.2744 85,846 -0.01(-4.76%)
Jun 08, 2022 0.2900 0.3000 0.2845 0.2881 79,048 +0.00(+0.24%)
Jun 07, 2022 0.3055 0.3055 0.2874 0.2874 23,040 -0.00(-0.90%)
Jun 06, 2022 0.3090 0.3090 0.2896 0.2900 23,194 -0.01(-1.69%)
Jun 03, 2022 0.3084 0.3084 0.2931 0.2950 106,958 -0.00(-1.30%)
Jun 02, 2022 0.2678 0.2989 0.2678 0.2989 211,205 +0.03(+11.57%)
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.