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 (%)
Jan 31, 2024 0.1272 0.1321 0.1272 0.1304 18,115 +0.01(+4.32%)
Jan 30, 2024 0.1349 0.1400 0.1250 0.1250 91,421 -0.00(-3.03%)
Jan 29, 2024 0.1301 0.1366 0.1289 0.1289 68,405 -0.01(-4.02%)
Jan 26, 2024 0.1342 0.1350 0.1318 0.1343 11,560 +0.00(+1.67%)
Jan 25, 2024 0.1317 0.1354 0.1277 0.1321 150,782 -0.01(-4.62%)
Jan 24, 2024 0.1393 0.1393 0.1339 0.1385 20,101 -0.00(-1.21%)
Jan 23, 2024 0.1350 0.1465 0.1313 0.1402 125,153 +0.01(+7.85%)
Jan 22, 2024 0.1318 0.1318 0.1250 0.1300 101,149 +0.00(+0.00%)
Jan 19, 2024 0.1269 0.1340 0.1239 0.1300 110,250 +0.00(+0.00%)
Jan 18, 2024 0.1420 0.1420 0.1295 0.1300 69,172 -0.00(-2.03%)
Jan 17, 2024 0.1335 0.1380 0.1286 0.1327 73,351 +0.00(+0.08%)
Jan 16, 2024 0.1416 0.1416 0.1326 0.1326 19,372 -0.01(-5.08%)
Jan 12, 2024 0.1382 0.1450 0.1300 0.1397 59,784 +0.01(+7.46%)
Jan 11, 2024 0.1315 0.1355 0.1300 0.1300 199,317 -0.01(-4.69%)
Jan 10, 2024 0.1400 0.1400 0.1344 0.1364 53,492 -0.01(-3.67%)
Jan 09, 2024 0.1482 0.1482 0.1416 0.1416 9,535 -0.00(-0.14%)
Jan 08, 2024 0.1500 0.1500 0.1393 0.1418 55,749 +0.00(+0.50%)
Jan 05, 2024 0.1456 0.1480 0.1411 0.1411 53,360 -0.00(-0.84%)
Jan 04, 2024 0.1425 0.1441 0.1410 0.1423 111,952 +0.00(+0.28%)
Jan 03, 2024 0.1425 0.1466 0.1400 0.1419 161,140 -0.00(-3.21%)
Jan 02, 2024 0.1548 0.1565 0.1421 0.1466 640,138 -0.01(-4.50%)
Dec 29, 2023 0.1539 0.1570 0.1500 0.1535 41,385 +0.00(+0.39%)
Dec 28, 2023 0.1530 0.1600 0.1519 0.1529 165,930 -0.00(-0.84%)
Dec 27, 2023 0.1600 0.1643 0.1542 0.1542 315,543 -0.02(-11.38%)
Dec 26, 2023 0.1500 0.1743 0.1500 0.1740 122,114 +0.02(+10.69%)
Dec 22, 2023 0.1680 0.1681 0.1572 0.1572 223,234 +0.01(+4.52%)
Dec 21, 2023 0.1581 0.1600 0.1502 0.1504 122,732 -0.00(-2.21%)
Dec 20, 2023 0.1598 0.1616 0.1533 0.1538 92,743 -0.00(-2.97%)
Dec 19, 2023 0.1612 0.1666 0.1550 0.1585 386,798 +0.00(+0.96%)
Dec 18, 2023 0.1660 0.1750 0.1550 0.1570 513,034 -0.01(-5.76%)
Dec 15, 2023 0.1571 0.1786 0.1522 0.1666 441,175 +0.01(+6.11%)
Dec 14, 2023 0.1607 0.1655 0.1543 0.1570 189,028 +0.01(+5.65%)
Dec 13, 2023 0.1359 0.1494 0.1250 0.1486 205,666 +0.02(+16.18%)
Dec 12, 2023 0.1265 0.1279 0.1208 0.1279 146,678 +0.00(+2.24%)
Dec 11, 2023 0.1300 0.1307 0.1214 0.1251 134,616 -0.00(-3.17%)
Dec 08, 2023 0.1273 0.1307 0.1241 0.1292 260,516 +0.00(+0.39%)
Dec 07, 2023 0.1300 0.1343 0.1246 0.1287 1,003,866 -0.00(-1.38%)
Dec 06, 2023 0.1423 0.1458 0.1305 0.1305 264,633 -0.01(-8.55%)
Dec 05, 2023 0.1578 0.1610 0.1427 0.1427 320,006 -0.02(-11.37%)
Dec 04, 2023 0.1747 0.1760 0.1575 0.1610 335,440 -0.01(-7.68%)
Dec 01, 2023 0.1452 0.1744 0.1452 0.1744 567,990 +0.03(+17.68%)
Nov 30, 2023 0.1449 0.1491 0.1420 0.1482 91,150 +0.00(+0.82%)
Nov 29, 2023 0.1494 0.1521 0.1439 0.1470 324,931 +0.00(+2.80%)
Nov 28, 2023 0.1261 0.1440 0.1261 0.1430 711,107 +0.01(+4.99%)
Nov 27, 2023 0.1365 0.1365 0.1300 0.1362 461,723 -0.00(-0.22%)
Nov 24, 2023 0.1347 0.1380 0.1289 0.1365 249,939 -0.00(-0.66%)
Nov 22, 2023 0.1447 0.1447 0.1331 0.1374 387,210 -0.01(-4.91%)
Nov 21, 2023 0.1405 0.1477 0.1350 0.1445 90,535 +0.01(+4.71%)
Nov 20, 2023 0.1355 0.1400 0.1350 0.1380 65,015 -0.00(-1.08%)
Nov 17, 2023 0.1403 0.1462 0.1364 0.1395 236,417 -0.00(-2.52%)
Nov 16, 2023 0.1540 0.1547 0.1322 0.1431 549,265 -0.01(-9.49%)
Nov 15, 2023 0.1561 0.1637 0.1561 0.1581 29,234 +0.01(+5.40%)
Nov 14, 2023 0.1431 0.1550 0.1401 0.1500 107,752 +0.01(+4.82%)
Nov 13, 2023 0.1442 0.1500 0.1430 0.1431 113,629 -0.01(-4.54%)
Nov 10, 2023 0.1550 0.1561 0.1439 0.1499 193,773 -0.01(-3.29%)
Nov 09, 2023 0.1568 0.1599 0.1550 0.1550 119,680 -0.00(-0.45%)
Nov 08, 2023 0.1560 0.1570 0.1550 0.1557 22,000 +0.00(+0.45%)
Nov 07, 2023 0.1552 0.1600 0.1550 0.1550 47,625 -0.01(-3.13%)
Nov 06, 2023 0.1700 0.1700 0.1580 0.1600 26,285 -0.01(-5.16%)
Nov 03, 2023 0.1692 0.1749 0.1650 0.1687 124,634 +0.00(+0.12%)
Nov 02, 2023 0.1600 0.1692 0.1570 0.1685 88,001 +0.01(+3.50%)
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.