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 (%)
Sep 30, 2009 0.7775 0.7996 0.7708 0.7708 16,100 +0.03(+3.95%)
Sep 29, 2009 0.7180 0.7695 0.7180 0.7415 85,100 -0.02(-2.38%)
Sep 28, 2009 0.7730 0.7763 0.7502 0.7596 8,100 -0.03(-4.15%)
Sep 25, 2009 0.7375 0.7925 0.7375 0.7925 6,930 +0.04(+5.82%)
Sep 24, 2009 0.8060 0.8090 0.7040 0.7489 93,800 -0.08(-9.11%)
Sep 23, 2009 0.8460 0.8460 0.8065 0.8240 5,080 -0.02(-2.77%)
Sep 22, 2009 0.8464 0.8570 0.8204 0.8475 24,075 +0.04(+4.57%)
Sep 21, 2009 0.8674 0.8674 0.8065 0.8105 39,800 -0.06(-7.33%)
Sep 18, 2009 0.9240 0.9240 0.8649 0.8746 6,900 +0.02(+1.88%)
Sep 17, 2009 0.9075 0.9100 0.8585 0.8585 11,475 -0.05(-5.88%)
Sep 16, 2009 0.9392 0.9745 0.9121 0.9121 45,300 +0.01(+1.40%)
Sep 15, 2009 0.8745 0.9001 0.8601 0.8995 22,100 +0.01(+1.15%)
Sep 14, 2009 0.8975 0.9169 0.8698 0.8893 28,780 +0.00(+0.26%)
Sep 11, 2009 0.9245 0.9760 0.8870 0.8870 39,034 +0.03(+3.56%)
Sep 10, 2009 0.8441 0.9190 0.8441 0.8565 10,500 -0.03(-3.06%)
Sep 09, 2009 0.9330 0.9330 0.8460 0.8835 9,000 -0.04(-4.18%)
Sep 08, 2009 0.9290 0.9984 0.8985 0.9220 128,100 +0.01(+1.54%)
Sep 04, 2009 0.8465 0.9080 0.8200 0.9080 71,000 +0.05(+5.98%)
Sep 03, 2009 0.7700 0.9205 0.7700 0.8568 90,050 +0.08(+10.41%)
Sep 02, 2009 0.6977 0.7760 0.6977 0.7760 31,870 +0.08(+11.74%)
Sep 01, 2009 0.7055 0.7100 0.6945 0.6945 6,000 -0.04(-5.38%)
Aug 31, 2009 0.7270 0.7425 0.7080 0.7340 27,700 +0.03(+4.56%)
Aug 28, 2009 0.7182 0.7445 0.7010 0.7020 98,420 -0.00(-0.50%)
Aug 27, 2009 0.6980 0.7055 0.6875 0.7055 50,000 +0.02(+2.63%)
Aug 26, 2009 0.7101 0.7101 0.6860 0.6874 47,720 -0.02(-3.05%)
Aug 25, 2009 0.6468 0.7090 0.6468 0.7090 128,400 +0.04(+6.70%)
Aug 24, 2009 0.6950 0.7044 0.6645 0.6645 53,000 -0.00(-0.45%)
Aug 21, 2009 0.6700 0.7080 0.6610 0.6675 17,300 -0.02(-2.60%)
Aug 20, 2009 0.6610 0.6853 0.6440 0.6853 16,100 +0.05(+7.92%)
Aug 19, 2009 0.6485 0.6576 0.6350 0.6350 11,700 -0.06(-8.63%)
Aug 18, 2009 0.6948 0.6950 0.6939 0.6950 3,500 +0.05(+7.70%)
Aug 17, 2009 0.6534 0.6534 0.6335 0.6453 10,270 -0.06(-8.66%)
Aug 14, 2009 0.7455 0.7455 0.7065 0.7065 29,860 -0.03(-3.43%)
Aug 13, 2009 0.6855 0.7321 0.6855 0.7316 111,978 +0.06(+8.22%)
Aug 12, 2009 0.6638 0.6765 0.6638 0.6760 8,000 +0.04(+6.34%)
Aug 11, 2009 0.6390 0.6580 0.6210 0.6357 32,940 -0.06(-8.53%)
Aug 10, 2009 0.7235 0.7235 0.6950 0.6950 5,300 -0.02(-3.07%)
Aug 07, 2009 0.7076 0.7341 0.7076 0.7170 21,700 +0.01(+0.99%)
Aug 06, 2009 0.7332 0.7332 0.6630 0.7100 30,475 -0.04(-5.18%)
Aug 05, 2009 0.7210 0.7488 0.7210 0.7488 15,829 +0.00(+0.66%)
Aug 04, 2009 0.7140 0.7450 0.6856 0.7439 42,500 +0.00(+0.53%)
Aug 03, 2009 0.7400 0.7400 0.7400 0.7400 3,000 +0.02(+2.78%)
Jul 31, 2009 0.6625 0.7280 0.6625 0.7200 52,200 +0.08(+11.99%)
Jul 30, 2009 0.6608 0.7440 0.6425 0.6429 79,000 -0.01(-1.92%)
Jul 29, 2009 0.5930 0.6555 0.5930 0.6555 12,900 +0.08(+13.70%)
Jul 28, 2009 0.6404 0.6501 0.5765 0.5765 23,228 -0.05(-7.54%)
Jul 27, 2009 0.6990 0.6990 0.6230 0.6235 28,996 -0.06(-9.35%)
Jul 24, 2009 0.7166 0.7255 0.6860 0.6878 9,000 +0.02(+3.20%)
Jul 23, 2009 0.7350 0.7350 0.6570 0.6665 65,065 -0.05(-6.74%)
Jul 22, 2009 0.6190 0.7510 0.6190 0.7147 127,400 +0.06(+9.26%)
Jul 21, 2009 0.6972 0.6972 0.6541 0.6541 15,700 -0.02(-2.78%)
Jul 20, 2009 0.5918 0.6910 0.5918 0.6728 47,400 +0.12(+22.33%)
Jul 17, 2009 0.5517 0.5680 0.5500 0.5500 9,000 -0.03(-4.93%)
Jul 16, 2009 0.5790 0.5790 0.5582 0.5785 43,016 +0.01(+1.67%)
Jul 15, 2009 0.5880 0.5880 0.5590 0.5690 23,000 +0.03(+5.37%)
Jul 14, 2009 0.5400 0.5400 0.5400 0.5400 1,000 -0.02(-3.64%)
Jul 13, 2009 0.5180 0.5604 0.5116 0.5604 25,796 +0.01(+2.69%)
Jul 10, 2009 0.5529 0.5529 0.5445 0.5457 17,500 +0.01(+1.62%)
Jul 09, 2009 0.5130 0.5390 0.5130 0.5370 4,500 +0.02(+3.47%)
Jul 08, 2009 0.5180 0.5270 0.5080 0.5190 29,999 -0.03(-6.15%)
Jul 07, 2009 0.5660 0.5660 0.5355 0.5530 26,400 -0.02(-3.83%)
Jul 06, 2009 0.5730 0.5750 0.5185 0.5750 32,533 -0.01(-1.03%)
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.