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, 2017 0.4441 0.4441 0.4260 0.4400 86,300 -0.01(-2.00%)
May 30, 2017 0.4521 0.4766 0.4475 0.4490 63,450 -0.02(-4.95%)
May 26, 2017 0.4921 0.4996 0.4711 0.4724 41,800 +0.02(+4.72%)
May 25, 2017 0.4692 0.4717 0.4511 0.4511 44,700 -0.02(-4.00%)
May 24, 2017 0.4501 0.4800 0.4501 0.4699 7,520 +0.02(+4.40%)
May 23, 2017 0.4551 0.4789 0.4501 0.4501 20,300 -0.03(-6.03%)
May 22, 2017 0.4500 0.4790 0.4500 0.4790 12,352 +0.02(+3.81%)
May 19, 2017 0.4689 0.4849 0.4614 0.4614 26,525 -0.01(-1.18%)
May 18, 2017 0.4614 0.4909 0.4519 0.4669 57,950 -0.02(-3.99%)
May 17, 2017 0.5043 0.5113 0.4605 0.4863 37,306 +0.01(+1.16%)
May 16, 2017 0.4801 0.4880 0.4800 0.4807 17,190 -0.01(-2.71%)
May 15, 2017 0.5036 0.5036 0.4941 0.4941 35,600 +0.03(+7.41%)
May 12, 2017 0.4856 0.4856 0.4600 0.4600 12,900 +0.01(+2.22%)
May 11, 2017 0.4689 0.4843 0.4500 0.4500 43,000 +0.01(+1.31%)
May 10, 2017 0.4692 0.4692 0.4442 0.4442 8,426 -0.01(-1.29%)
May 09, 2017 0.4419 0.4500 0.4414 0.4500 28,650 -0.01(-3.02%)
May 08, 2017 0.4631 0.4640 0.4616 0.4640 12,040 +0.01(+1.62%)
May 05, 2017 0.4400 0.4566 0.4331 0.4566 11,225 +0.02(+3.54%)
May 04, 2017 0.4632 0.4632 0.4410 0.4410 49,250 -0.02(-4.94%)
May 03, 2017 0.4629 0.4639 0.4629 0.4639 3,800 -0.01(-1.09%)
May 02, 2017 0.4550 0.4690 0.4500 0.4690 30,900 +0.00(+0.45%)
May 01, 2017 0.4875 0.4875 0.4600 0.4669 61,040 -0.02(-4.44%)
Apr 28, 2017 0.4650 0.4886 0.4650 0.4886 6,000 +0.02(+3.94%)
Apr 27, 2017 0.4701 0.4840 0.4660 0.4701 46,406 -0.02(-4.06%)
Apr 26, 2017 0.4900 0.4900 0.4819 0.4900 28,684 -0.01(-2.00%)
Apr 25, 2017 0.4949 0.5017 0.4838 0.5000 8,398 -0.01(-0.99%)
Apr 24, 2017 0.5290 0.5290 0.5040 0.5050 13,500 -0.02(-2.88%)
Apr 21, 2017 0.5215 0.5224 0.5200 0.5200 5,680 +0.00(+0.64%)
Apr 20, 2017 0.5167 0.5167 0.5167 0.5167 3,500 +0.03(+5.73%)
Apr 19, 2017 0.4951 0.4996 0.4887 0.4887 53,160 -0.02(-3.30%)
Apr 18, 2017 0.5100 0.5262 0.5054 0.5054 31,100 -0.01(-1.65%)
Apr 17, 2017 0.5238 0.5356 0.5139 0.5139 119,900 -0.01(-2.11%)
Apr 13, 2017 0.5301 0.5391 0.5186 0.5250 68,409 -0.01(-2.09%)
Apr 12, 2017 0.5000 0.5400 0.5000 0.5362 17,300 +0.02(+4.28%)
Apr 11, 2017 0.4992 0.5415 0.4991 0.5142 26,597 +0.01(+2.17%)
Apr 10, 2017 0.4900 0.5033 0.4763 0.5033 64,000 +0.00(+0.26%)
Apr 07, 2017 0.4962 0.5020 0.4826 0.5020 101,888 +0.00(+0.99%)
Apr 06, 2017 0.4787 0.4971 0.4750 0.4971 39,950 +0.01(+2.49%)
Apr 05, 2017 0.4894 0.5018 0.4740 0.4850 32,500 -0.02(-3.42%)
Apr 04, 2017 0.4810 0.5022 0.4810 0.5022 22,500 +0.02(+4.62%)
Apr 03, 2017 0.4747 0.4956 0.4651 0.4800 38,310 -0.02(-3.46%)
Mar 31, 2017 0.4844 0.4987 0.4758 0.4972 31,036 -0.00(-0.34%)
Mar 30, 2017 0.4900 0.4989 0.4800 0.4989 12,450 +0.02(+3.48%)
Mar 29, 2017 0.4678 0.4952 0.4678 0.4821 12,980 -0.00(-0.06%)
Mar 28, 2017 0.4769 0.4824 0.4769 0.4824 866 -0.00(-0.80%)
Mar 27, 2017 0.5100 0.5100 0.4760 0.4863 13,613 +0.01(+1.31%)
Mar 24, 2017 0.4979 0.5000 0.4800 0.4800 89,501 +0.01(+2.30%)
Mar 23, 2017 0.4675 0.4879 0.4650 0.4692 72,338 -0.02(-3.97%)
Mar 22, 2017 0.5293 0.5293 0.4653 0.4886 51,545 -0.01(-2.88%)
Mar 21, 2017 0.5372 0.5451 0.4921 0.5031 32,900 -0.02(-4.64%)
Mar 20, 2017 0.5000 0.5276 0.4992 0.5276 18,500 +0.00(+0.08%)
Mar 17, 2017 0.5310 0.5310 0.5149 0.5272 14,261 -0.02(-2.95%)
Mar 16, 2017 0.5435 0.5439 0.5285 0.5432 84,200 +0.01(+2.57%)
Mar 15, 2017 0.5078 0.5350 0.4830 0.5296 28,016 +0.05(+11.49%)
Mar 14, 2017 0.5050 0.5092 0.4750 0.4750 29,400 -0.01(-2.18%)
Mar 13, 2017 0.5045 0.5156 0.4855 0.4856 66,900 -0.01(-2.06%)
Mar 10, 2017 0.4900 0.5010 0.4684 0.4958 75,550 +0.02(+3.57%)
Mar 09, 2017 0.4611 0.5002 0.4470 0.4787 148,036 +0.01(+2.73%)
Mar 08, 2017 0.4850 0.4850 0.4644 0.4660 32,830 -0.01(-2.92%)
Mar 07, 2017 0.4894 0.5118 0.4800 0.4800 27,528 -0.01(-2.04%)
Mar 06, 2017 0.5200 0.5200 0.4812 0.4900 130,500 -0.04(-6.68%)
Mar 03, 2017 0.4723 0.5251 0.4508 0.5251 49,575 +0.04(+8.05%)
Mar 02, 2017 0.5085 0.5179 0.4683 0.4860 166,362 -0.03(-6.59%)
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.