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 24, 2011 1.962 2.020 1.930 1.981 50,668 +0.01(+0.58%)
May 23, 2011 2.000 2.000 1.950 1.970 11,500 -0.00(-0.21%)
May 20, 2011 1.900 1.990 1.883 1.974 43,619 +0.04(+1.89%)
May 19, 2011 1.960 1.960 1.850 1.938 29,050 +0.03(+1.60%)
May 18, 2011 1.849 1.990 1.849 1.907 160,870 +0.06(+3.00%)
May 17, 2011 1.895 1.895 1.686 1.851 337,696 -0.05(-2.58%)
May 16, 2011 1.930 2.020 1.880 1.901 494,659 -0.13(-6.55%)
May 13, 2011 2.060 2.071 1.950 2.034 123,640 +0.02(+1.18%)
May 12, 2011 2.070 2.090 1.950 2.010 169,633 -0.11(-5.37%)
May 11, 2011 2.360 2.410 2.110 2.124 266,633 -0.26(-10.83%)
May 10, 2011 2.309 2.420 2.248 2.382 198,098 +0.10(+4.38%)
May 09, 2011 2.131 2.290 2.050 2.282 57,009 +0.26(+12.83%)
May 06, 2011 1.930 2.054 1.930 2.022 100,154 +0.10(+5.23%)
May 05, 2011 1.990 2.033 1.895 1.922 155,802 -0.13(-6.24%)
May 04, 2011 1.970 2.070 1.900 2.050 221,255 +0.08(+4.06%)
May 03, 2011 2.007 2.029 1.940 1.970 150,716 -0.09(-4.42%)
May 02, 2011 2.126 2.126 2.006 2.061 115,230 -0.28(-12.09%)
Apr 29, 2011 2.370 2.370 2.222 2.345 96,420 -0.02(-0.66%)
Apr 28, 2011 2.262 2.390 2.220 2.360 155,560 +0.14(+6.31%)
Apr 27, 2011 2.070 2.295 2.000 2.220 268,059 +0.15(+7.25%)
Apr 26, 2011 2.057 2.200 1.992 2.070 317,676 -0.06(-2.73%)
Apr 25, 2011 2.450 2.450 2.128 2.128 528,280 -0.30(-12.43%)
Apr 21, 2011 2.539 2.570 2.390 2.430 104,361 -0.08(-3.19%)
Apr 20, 2011 2.422 2.560 2.422 2.510 150,866 +0.09(+3.72%)
Apr 19, 2011 2.450 2.478 2.300 2.420 294,470 -0.05(-2.02%)
Apr 18, 2011 2.600 2.700 2.424 2.470 246,804 -0.16(-5.99%)
Apr 15, 2011 2.749 2.790 2.590 2.627 196,804 -0.07(-2.69%)
Apr 14, 2011 2.517 2.711 2.510 2.700 179,598 +0.15(+5.80%)
Apr 13, 2011 2.430 2.560 2.370 2.552 189,598 +0.14(+5.89%)
Apr 12, 2011 2.482 2.550 2.300 2.410 245,486 -0.15(-5.86%)
Apr 11, 2011 2.768 2.800 2.518 2.560 249,205 -0.20(-7.20%)
Apr 08, 2011 2.810 2.830 2.688 2.759 127,262 +0.06(+2.07%)
Apr 07, 2011 2.760 2.780 2.650 2.703 83,340 -0.07(-2.42%)
Apr 06, 2011 2.880 2.943 2.760 2.769 130,529 -0.09(-2.99%)
Apr 05, 2011 2.770 2.900 2.750 2.855 152,495 +0.09(+3.14%)
Apr 04, 2011 2.880 2.960 2.746 2.768 162,338 -0.09(-3.22%)
Apr 01, 2011 2.750 2.946 2.650 2.860 108,088 +0.15(+5.54%)
Mar 31, 2011 2.649 2.850 2.620 2.710 125,995 +0.16(+6.27%)
Mar 30, 2011 2.550 2.550 2.550 2.550 115,792 -0.03(-1.16%)
Mar 29, 2011 2.638 2.710 2.564 2.580 145,704 -0.11(-4.09%)
Mar 28, 2011 2.820 2.850 2.622 2.690 110,447 -0.19(-6.65%)
Mar 25, 2011 2.900 2.949 2.731 2.882 87,300 +0.01(+0.46%)
Mar 24, 2011 2.999 3.200 2.800 2.868 510,462 -0.12(-4.03%)
Mar 23, 2011 2.733 3.001 2.680 2.989 249,380 +0.28(+10.14%)
Mar 22, 2011 2.370 2.768 2.349 2.714 148,450 +0.29(+12.14%)
Mar 21, 2011 2.384 2.420 2.350 2.420 388,400 +0.16(+7.05%)
Mar 18, 2011 2.360 2.441 2.260 2.261 136,800 +0.09(+4.11%)
Mar 17, 2011 2.302 2.338 2.159 2.171 210,700 -0.08(-3.56%)
Mar 16, 2011 2.159 2.517 2.159 2.252 152,175 +0.13(+6.02%)
Mar 15, 2011 2.182 2.198 2.018 2.124 329,316 -0.25(-10.60%)
Mar 14, 2011 2.554 2.600 2.358 2.376 133,360 -0.17(-6.66%)
Mar 11, 2011 2.287 2.690 2.249 2.545 343,450 +0.08(+3.45%)
Mar 10, 2011 2.528 2.530 2.239 2.460 425,300 -0.14(-5.38%)
Mar 09, 2011 2.994 3.013 2.571 2.600 308,900 -0.27(-9.55%)
Mar 08, 2011 2.959 3.011 2.717 2.874 443,579 -0.03(-0.86%)
Mar 07, 2011 2.743 2.967 2.649 2.900 763,341 +0.34(+13.13%)
Mar 04, 2011 2.438 2.610 2.438 2.563 270,050 +0.16(+6.53%)
Mar 03, 2011 2.260 2.448 2.070 2.406 384,877 +0.08(+3.50%)
Mar 02, 2011 2.489 2.576 2.283 2.325 562,371 -0.10(-4.01%)
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.