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 )

0.2319 +0.0283 (+13.90%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
May 31, 2006 1.186 1.249 1.186 1.186 13,000 -0.13(-10.16%)
May 30, 2006 1.320 1.320 1.270 1.320 18,000 +0.06(+4.76%)
May 26, 2006 1.260 1.310 1.260 1.260 46,900 -0.05(-3.96%)
May 25, 2006 1.312 1.320 1.290 1.312 64,000 +0.06(+4.96%)
May 24, 2006 1.250 1.292 1.250 1.250 16,000 -0.09(-6.86%)
May 23, 2006 1.342 1.400 1.340 1.342 16,600 +0.14(+11.83%)
May 22, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 19, 2006 1.200 1.212 1.100 1.200 57,600 +0.07(+6.19%)
May 18, 2006 1.130 1.270 1.130 1.130 55,900 -0.12(-9.60%)
May 17, 2006 1.362 1.380 1.250 1.250 15,700 -0.11(-8.24%)
May 16, 2006 1.362 1.410 1.360 1.362 7,600 +0.01(+0.46%)
May 15, 2006 1.356 1.425 1.342 1.356 9,150 -0.09(-6.07%)
May 12, 2006 1.444 1.537 1.435 1.444 33,200 -0.08(-5.49%)
May 11, 2006 1.528 1.600 1.477 1.528 33,500 +0.11(+7.57%)
May 10, 2006 1.420 1.509 1.410 1.420 22,300 -0.03(-2.07%)
May 09, 2006 1.450 1.560 1.434 1.450 28,400 -0.02(-1.23%)
May 08, 2006 1.468 1.486 1.400 1.468 35,150 +0.02(+1.24%)
May 05, 2006 1.450 1.509 1.400 1.450 104,400 +0.02(+1.41%)
May 04, 2006 1.430 1.520 1.388 1.430 30,025 -0.08(-5.05%)
May 03, 2006 1.506 1.550 1.430 1.506 66,900 -0.13(-8.17%)
May 02, 2006 1.640 1.670 1.560 1.640 52,100 -0.01(-0.61%)
May 01, 2006 1.650 1.700 1.597 1.650 30,500 +0.09(+5.86%)
Apr 28, 2006 1.559 1.559 1.559 1.559 0 -0.02(-1.35%)
Apr 27, 2006 1.580 1.580 1.476 1.580 19,000 +0.03(+1.61%)
Apr 26, 2006 1.555 1.590 1.520 1.555 14,091 -0.03(-1.62%)
Apr 25, 2006 1.581 1.627 1.535 1.581 16,500 +0.00(+0.00%)
Apr 24, 2006 1.581 1.575 1.455 1.581 67,785 +0.00(+0.00%)
Apr 21, 2006 1.610 1.980 1.491 1.581 33,500 -0.03(-1.83%)
Apr 20, 2006 1.736 1.747 1.490 1.610 31,675 -0.13(-7.26%)
Apr 19, 2006 1.790 1.815 1.690 1.736 22,650 -0.05(-3.02%)
Apr 18, 2006 1.790 1.860 1.690 1.790 57,500 +0.12(+7.22%)
Apr 17, 2006 1.669 1.700 1.568 1.669 71,900 +0.11(+7.01%)
Apr 13, 2006 1.575 1.652 1.540 1.560 29,660 -0.01(-0.95%)
Apr 12, 2006 1.597 1.575 1.510 1.575 14,300 -0.02(-1.38%)
Apr 11, 2006 1.597 1.820 1.597 1.597 36,900 -0.21(-11.54%)
Apr 10, 2006 1.805 1.900 1.800 1.805 26,600 -0.07(-3.64%)
Apr 07, 2006 1.874 1.900 1.805 1.874 34,100 +0.02(+1.28%)
Apr 06, 2006 1.850 1.870 1.720 1.850 37,600 -0.03(-1.49%)
Apr 05, 2006 1.878 1.924 1.806 1.878 11,600 -0.05(-2.55%)
Apr 04, 2006 1.927 2.120 1.877 1.927 36,400 +0.08(+4.06%)
Apr 03, 2006 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Mar 31, 2006 1.852 2.000 1.800 1.852 29,230 -0.15(-7.40%)
Mar 30, 2006 2.000 2.180 1.900 2.000 33,400 +0.07(+3.60%)
Mar 29, 2006 1.931 1.931 1.770 1.931 37,070 +0.10(+5.49%)
Mar 28, 2006 1.859 1.850 1.750 1.830 79,974 -0.03(-1.56%)
Mar 27, 2006 1.859 1.859 1.570 1.859 85,250 +0.35(+23.11%)
Mar 24, 2006 1.476 1.520 1.445 1.510 65,390 +0.10(+7.32%)
Mar 21, 2006 1.407 1.500 1.400 1.407 37,100 -0.00(-0.21%)
Mar 20, 2006 1.410 1.410 1.410 1.410 2,000 -0.02(-1.40%)
Mar 17, 2006 1.430 1.523 1.429 1.430 16,760 -0.09(-6.23%)
Mar 16, 2006 1.525 1.530 1.440 1.525 14,000 +0.20(+15.53%)
Mar 15, 2006 1.200 1.320 1.225 1.320 46,900 +0.12(+10.00%)
Mar 14, 2006 1.166 1.290 1.180 1.200 39,000 +0.03(+2.92%)
Mar 13, 2006 1.166 1.170 1.140 1.166 13,900 +0.02(+1.83%)
Mar 10, 2006 1.145 1.145 1.145 1.145 0 +0.00(+0.00%)
Mar 09, 2006 1.145 1.167 0.1350 1.145 56,600 -0.02(-1.55%)
Mar 08, 2006 1.163 1.173 1.100 1.163 20,000 -0.13(-9.84%)
Mar 07, 2006 1.290 1.290 1.120 1.290 17,000 +0.02(+1.18%)
Mar 06, 2006 1.275 1.275 1.275 1.275 0 +0.00(+0.00%)
Mar 03, 2006 1.275 1.325 1.275 1.275 47,700 -0.02(-1.32%)
Mar 02, 2006 1.292 1.295 1.130 1.292 29,700 +0.09(+7.22%)
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.