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 )

0.1965 +0.0005 (+0.26%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 11, 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, 2011 1.530 1.591 1.480 1.520 59,109 +0.00(+0.00%)
Sep 29, 2011 1.540 1.600 1.500 1.520 59,206 -0.07(-4.40%)
Sep 28, 2011 1.750 1.750 1.530 1.590 92,793 -0.06(-3.47%)
Sep 27, 2011 1.690 1.793 1.647 1.647 123,307 +0.00(+0.28%)
Sep 26, 2011 1.601 1.643 1.489 1.643 233,711 -0.08(-4.51%)
Sep 23, 2011 1.760 1.820 1.699 1.720 143,342 -0.15(-8.02%)
Sep 22, 2011 1.960 1.960 1.836 1.870 128,000 -0.24(-11.37%)
Sep 21, 2011 2.127 2.127 2.057 2.110 17,700 -0.03(-1.40%)
Sep 20, 2011 2.110 2.180 2.084 2.140 14,723 -0.02(-0.93%)
Sep 19, 2011 2.192 2.200 2.100 2.160 26,525 -0.11(-4.85%)
Sep 16, 2011 2.190 2.270 2.160 2.270 35,607 +0.04(+1.95%)
Sep 15, 2011 2.283 2.336 2.190 2.227 99,325 -0.05(-2.25%)
Sep 14, 2011 2.274 2.320 2.240 2.278 127,300 -0.00(-0.20%)
Sep 13, 2011 2.290 2.293 2.250 2.282 124,199 +0.04(+1.61%)
Sep 12, 2011 2.218 2.258 2.170 2.246 84,550 -0.03(-1.48%)
Sep 09, 2011 2.300 2.300 2.210 2.280 68,800 -0.01(-0.44%)
Sep 08, 2011 2.280 2.347 2.270 2.290 53,830 +0.07(+3.15%)
Sep 07, 2011 2.240 2.240 2.150 2.220 17,100 -0.06(-2.63%)
Sep 06, 2011 2.320 2.360 2.200 2.280 66,074 +0.00(+0.00%)
Sep 02, 2011 2.208 2.290 2.180 2.280 149,275 +0.10(+4.40%)
Sep 01, 2011 2.210 2.227 2.180 2.184 29,820 -0.01(-0.28%)
Aug 31, 2011 2.190 2.221 2.160 2.190 107,173 +0.01(+0.46%)
Aug 30, 2011 2.100 2.180 2.080 2.180 79,305 +0.08(+3.81%)
Aug 29, 2011 2.110 2.145 2.010 2.100 159,476 -0.02(-0.76%)
Aug 26, 2011 2.120 2.150 2.060 2.116 31,000 +0.06(+2.72%)
Aug 25, 2011 2.040 2.110 1.970 2.060 102,795 +0.04(+1.98%)
Aug 24, 2011 2.100 2.150 1.974 2.020 112,175 -0.14(-6.48%)
Aug 23, 2011 2.180 2.250 2.150 2.160 62,811 -0.02(-0.92%)
Aug 22, 2011 2.130 2.280 2.130 2.180 162,304 +0.11(+5.31%)
Aug 19, 2011 2.034 2.110 2.010 2.070 93,344 +0.07(+3.50%)
Aug 18, 2011 1.990 2.130 1.950 2.000 52,600 -0.02(-0.99%)
Aug 17, 2011 2.060 2.080 2.000 2.020 68,946 -0.03(-1.46%)
Aug 16, 2011 2.040 2.100 1.998 2.050 92,420 -0.06(-2.84%)
Aug 15, 2011 2.110 2.131 2.060 2.110 20,980 +0.09(+4.46%)
Aug 12, 2011 2.068 2.124 1.990 2.020 96,300 -0.04(-1.94%)
Aug 11, 2011 2.216 2.220 2.040 2.060 54,300 -0.14(-6.36%)
Aug 10, 2011 2.210 2.240 1.972 2.200 63,410 +0.23(+11.67%)
Aug 09, 2011 1.907 2.000 1.850 1.970 118,958 +0.10(+5.35%)
Aug 08, 2011 1.870 1.940 1.820 1.870 164,668 -0.09(-4.59%)
Aug 05, 2011 1.992 2.058 1.830 1.960 161,915 -0.07(-3.52%)
Aug 04, 2011 2.270 2.270 1.975 2.031 107,050 -0.27(-11.54%)
Aug 03, 2011 2.310 2.375 2.260 2.296 64,928 +0.05(+2.07%)
Aug 02, 2011 2.130 2.263 2.130 2.250 26,976 +0.14(+6.64%)
Aug 01, 2011 2.100 2.210 2.090 2.110 15,075 -0.03(-1.24%)
Jul 29, 2011 2.195 2.200 2.082 2.136 50,818 -0.04(-1.86%)
Jul 28, 2011 2.151 2.177 2.100 2.177 23,300 +0.05(+2.21%)
Jul 27, 2011 2.241 2.280 2.090 2.130 54,266 -0.07(-3.18%)
Jul 26, 2011 2.320 2.320 2.150 2.200 63,006 -0.10(-4.18%)
Jul 25, 2011 2.410 2.443 2.260 2.296 81,000 -0.08(-3.53%)
Jul 22, 2011 2.446 2.446 2.380 2.380 44,810 -0.03(-1.33%)
Jul 21, 2011 2.330 2.430 2.296 2.412 72,100 +0.04(+1.49%)
Jul 20, 2011 2.350 2.400 2.330 2.377 61,649 -0.07(-3.00%)
Jul 19, 2011 2.485 2.500 2.430 2.450 45,775 -0.04(-1.61%)
Jul 18, 2011 2.481 2.530 2.467 2.490 65,357 +0.02(+0.81%)
Jul 15, 2011 2.497 2.520 2.450 2.470 46,700 +0.02(+0.82%)
Jul 14, 2011 2.487 2.500 2.410 2.450 105,502 +0.04(+1.66%)
Jul 13, 2011 2.304 2.462 2.300 2.410 100,623 +0.14(+6.37%)
Jul 12, 2011 2.210 2.290 2.160 2.266 32,170 +0.07(+3.27%)
Jul 11, 2011 2.148 2.230 1.980 2.194 92,375 -0.01(-0.53%)
Jul 08, 2011 2.250 2.260 2.200 2.205 39,874 -0.00(-0.20%)
Jul 07, 2011 2.230 2.307 2.210 2.210 89,143 +0.05(+2.17%)
Jul 06, 2011 2.110 2.209 2.103 2.163 75,505 +0.09(+4.49%)
Jul 05, 2011 2.041 2.080 2.010 2.070 22,000 +0.09(+4.55%)
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.