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 30, 2014 0.4848 0.4848 0.4848 0.4848 2,000 -0.01(-1.46%)
May 29, 2014 0.4370 0.4920 0.4370 0.4920 1,080 +0.05(+11.82%)
May 28, 2014 0.4646 0.4649 0.4400 0.4400 42,400 -0.02(-4.35%)
May 27, 2014 0.5100 0.5100 0.4600 0.4600 54,700 -0.06(-11.71%)
May 23, 2014 0.5210 0.5210 0.5210 0 +0.01(+2.16%)
May 22, 2014 0.5203 0.5203 0.5100 0.5100 11,000 -0.01(-1.92%)
May 20, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
May 19, 2014 0.5400 0.5400 0.5200 0.5200 750 -0.02(-3.22%)
May 16, 2014 0.5390 0.5390 0.5373 0.5373 12,000 +0.03(+6.86%)
May 15, 2014 0.5101 0.5101 0.5028 0.5028 1,900 -0.05(-8.42%)
May 14, 2014 0.5476 0.5490 0.5365 0.5490 6,500 +0.00(+0.55%)
May 13, 2014 0.5200 0.5470 0.5200 0.5460 5,100 +0.00(+0.00%)
May 12, 2014 0.5190 0.5460 0.5190 0.5460 2,500 +0.05(+9.20%)
May 09, 2014 0.5465 0.5465 0.4834 0.5000 19,500 -0.03(-5.93%)
May 08, 2014 0.5126 0.5315 0.5126 0.5315 2,746 +0.02(+4.22%)
May 07, 2014 0.5166 0.5166 0.5100 0.5100 3,800 -0.01(-2.15%)
May 06, 2014 0.5650 0.5650 0.5181 0.5212 33,879 -0.04(-7.75%)
May 05, 2014 0.5650 0.5650 0.5650 0.5650 1,702 +0.01(+2.73%)
May 02, 2014 0.5256 0.5500 0.5256 0.5500 9,700 +0.02(+3.38%)
May 01, 2014 0.5500 0.5500 0.5300 0.5320 11,600 -0.00(-0.67%)
Apr 29, 2014 0.5356 0.5356 0.5356 0 +0.01(+1.06%)
Apr 28, 2014 0.5859 0.5859 0.5300 0.5300 8,425 -0.05(-8.62%)
Apr 25, 2014 0.5770 0.5800 0.5700 0.5800 4,400 +0.01(+0.89%)
Apr 24, 2014 0.5207 0.5770 0.5207 0.5749 6,500 +0.02(+3.47%)
Apr 23, 2014 0.5400 0.5556 0.5400 0.5556 2,500 +0.03(+4.97%)
Apr 22, 2014 0.5300 0.5400 0.5292 0.5293 5,000 -0.00(-0.13%)
Apr 21, 2014 0.5300 0.5300 0.5300 0.5300 5,000 -0.03(-5.19%)
Apr 17, 2014 0.5590 0.5590 0.5590 0 -0.04(-6.52%)
Apr 15, 2014 0.5980 0.5980 0.5980 0 -0.02(-3.55%)
Apr 14, 2014 0.5870 0.6200 0.5870 0.6200 32,911 +0.03(+5.08%)
Apr 11, 2014 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.29%)
Apr 10, 2014 0.5883 0.5883 0.5883 0.5883 2,000 +0.00(+0.56%)
Apr 09, 2014 0.5820 0.5850 0.5576 0.5850 4,057 +0.00(+0.00%)
Apr 08, 2014 0.5850 0.5850 0.5850 0.5850 2,000 +0.01(+1.74%)
Apr 07, 2014 0.5602 0.5750 0.5419 0.5750 25,650 -0.03(-4.17%)
Apr 04, 2014 0.5858 0.6000 0.5858 0.6000 0 +0.02(+4.20%)
Apr 03, 2014 0.5840 0.5900 0.5758 0.5758 6,000 +0.01(+1.23%)
Apr 02, 2014 0.5800 0.5840 0.5686 0.5688 14,200 -0.00(-0.21%)
Apr 01, 2014 0.5670 0.5750 0.5670 0.5700 14,000 -0.02(-3.57%)
Mar 31, 2014 0.6128 0.6128 0.5911 0.5911 30,450 -0.01(-1.48%)
Mar 28, 2014 0.6100 0.6100 0.6000 0.6000 0 +0.00(+0.00%)
Mar 27, 2014 0.6100 0.6100 0.6000 0.6000 9,010 +0.00(+0.30%)
Mar 26, 2014 0.6040 0.6050 0.5953 0.5982 15,700 -0.01(-0.91%)
Mar 25, 2014 0.6146 0.6150 0.5945 0.6037 25,800 -0.01(-1.52%)
Mar 24, 2014 0.6320 0.6320 0.6004 0.6130 20,607 -0.04(-6.64%)
Mar 21, 2014 0.6530 0.6566 0.6371 0.6566 5,364 +0.04(+5.90%)
Mar 20, 2014 0.6450 0.6450 0.6100 0.6200 51,504 -0.05(-7.46%)
Mar 19, 2014 0.6700 0.6700 0.6700 0.6700 6,500 -0.02(-2.47%)
Mar 18, 2014 0.6900 0.7190 0.6372 0.6870 26,409 -0.01(-1.86%)
Mar 17, 2014 0.7340 0.7400 0.7000 0.7000 17,688 -0.04(-4.89%)
Mar 14, 2014 0.7410 0.7410 0.7182 0.7360 0 +0.01(+1.24%)
Mar 13, 2014 0.7204 0.7360 0.7175 0.7270 35,276 -0.01(-1.16%)
Mar 12, 2014 0.7344 0.7423 0.7300 0.7355 31,400 -0.00(-0.07%)
Mar 11, 2014 0.7360 0.7360 0.7360 0.7360 1,300 -0.01(-1.04%)
Mar 10, 2014 0.7400 0.7590 0.7400 0.7437 11,568 +0.00(+0.09%)
Mar 07, 2014 0.7730 0.7730 0.7420 0.7430 0 -0.03(-4.25%)
Mar 06, 2014 0.7687 0.7779 0.7450 0.7760 22,366 +0.04(+5.21%)
Mar 05, 2014 0.7364 0.7637 0.7280 0.7376 9,033 -0.02(-2.03%)
Mar 04, 2014 0.7650 0.7650 0.7340 0.7529 9,100 -0.01(-0.93%)
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.