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 )

0.2100 -0.0070 (-3.23%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 29, 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 (%)
Apr 30, 2024 0.1810 0.2100 0.1810 0.1852 415,510 -0.02(-9.08%)
Apr 29, 2024 0.2300 0.2300 0.2000 0.2037 817,381 -0.03(-13.32%)
Apr 26, 2024 0.2323 0.2400 0.2265 0.2350 475,481 +0.00(+0.30%)
Apr 25, 2024 0.2202 0.2400 0.2182 0.2343 697,770 +0.02(+7.48%)
Apr 24, 2024 0.2186 0.2196 0.2161 0.2180 70,300 -0.00(-1.49%)
Apr 23, 2024 0.2070 0.2249 0.2050 0.2213 487,012 +0.01(+2.88%)
Apr 22, 2024 0.2201 0.2201 0.2095 0.2151 386,338 -0.01(-4.48%)
Apr 19, 2024 0.2223 0.2276 0.2177 0.2252 251,885 +0.00(+0.09%)
Apr 18, 2024 0.2259 0.2320 0.2198 0.2250 662,212 -0.00(-1.19%)
Apr 17, 2024 0.2251 0.2304 0.2197 0.2277 188,268 +0.00(+1.65%)
Apr 16, 2024 0.2207 0.2248 0.2172 0.2240 229,431 -0.01(-4.96%)
Apr 15, 2024 0.2185 0.2430 0.2170 0.2357 365,186 +0.01(+6.27%)
Apr 12, 2024 0.2580 0.2580 0.2170 0.2218 484,479 -0.01(-3.61%)
Apr 11, 2024 0.2410 0.2450 0.2225 0.2301 623,309 -0.03(-9.98%)
Apr 10, 2024 0.2571 0.2638 0.2476 0.2556 410,644 -0.01(-5.33%)
Apr 09, 2024 0.2540 0.2799 0.2489 0.2700 567,442 +0.01(+3.85%)
Apr 08, 2024 0.2573 0.2750 0.2470 0.2600 831,748 +0.01(+3.17%)
Apr 05, 2024 0.2205 0.2520 0.2200 0.2520 1,091,810 +0.03(+14.23%)
Apr 04, 2024 0.2360 0.2381 0.2050 0.2206 637,896 +0.00(+0.27%)
Apr 03, 2024 0.2108 0.2306 0.2090 0.2200 1,001,380 +0.02(+10.00%)
Apr 02, 2024 0.1680 0.2080 0.1660 0.2000 473,211 +0.03(+20.48%)
Apr 01, 2024 0.1646 0.1677 0.1590 0.1660 216,829 +0.00(+2.28%)
Mar 28, 2024 0.1525 0.1643 0.1460 0.1623 640,070 +0.01(+7.48%)
Mar 27, 2024 0.1475 0.1600 0.1460 0.1510 371,325 +0.00(+1.48%)
Mar 26, 2024 0.1491 0.1491 0.1403 0.1488 290,484 +0.00(+2.76%)
Mar 25, 2024 0.1366 0.1525 0.1366 0.1448 228,810 -0.00(-0.55%)
Mar 22, 2024 0.1500 0.1500 0.1400 0.1456 237,781 -0.00(-2.93%)
Mar 21, 2024 0.1481 0.1551 0.1460 0.1500 253,053 +0.00(+2.18%)
Mar 20, 2024 0.1490 0.1530 0.1448 0.1468 103,701 +0.00(+3.45%)
Mar 19, 2024 0.1475 0.1475 0.1393 0.1419 63,818 -0.01(-3.99%)
Mar 18, 2024 0.1500 0.1590 0.1473 0.1478 215,230 -0.00(-1.79%)
Mar 15, 2024 0.1441 0.1567 0.1441 0.1505 315,626 +0.01(+4.51%)
Mar 14, 2024 0.1470 0.1470 0.1321 0.1440 184,677 -0.00(-2.04%)
Mar 13, 2024 0.1400 0.1548 0.1344 0.1470 193,354 +0.00(+2.65%)
Mar 12, 2024 0.1400 0.1432 0.1300 0.1432 134,279 +0.00(+1.56%)
Mar 11, 2024 0.1438 0.1438 0.1353 0.1410 48,175 -0.00(-2.08%)
Mar 08, 2024 0.1456 0.1456 0.1382 0.1440 141,190 +0.00(+2.49%)
Mar 07, 2024 0.1426 0.1450 0.1382 0.1405 130,727 -0.00(-1.40%)
Mar 06, 2024 0.1374 0.1497 0.1358 0.1425 239,002 +0.00(+2.89%)
Mar 05, 2024 0.1410 0.1430 0.1349 0.1385 136,145 -0.00(-1.07%)
Mar 04, 2024 0.1366 0.1448 0.1259 0.1400 258,921 +0.01(+11.29%)
Mar 01, 2024 0.1050 0.1259 0.1050 0.1258 346,758 +0.02(+14.26%)
Feb 29, 2024 0.1148 0.1148 0.1087 0.1101 158,130 -0.00(-1.70%)
Feb 28, 2024 0.1101 0.1203 0.1099 0.1120 55,993 -0.00(-0.27%)
Feb 27, 2024 0.1210 0.1210 0.1100 0.1123 13,633 +0.00(+2.00%)
Feb 26, 2024 0.1085 0.1113 0.1059 0.1101 73,208 +0.00(+2.32%)
Feb 23, 2024 0.1150 0.1150 0.1076 0.1076 134,249 -0.00(-4.36%)
Feb 22, 2024 0.1110 0.1156 0.1100 0.1125 184,243 -0.00(-3.10%)
Feb 21, 2024 0.1145 0.1198 0.1134 0.1161 88,556 -0.01(-6.37%)
Feb 20, 2024 0.1200 0.1240 0.1134 0.1240 95,254 +0.00(+0.98%)
Feb 16, 2024 0.1230 0.1240 0.1172 0.1228 220,833 -0.00(-0.89%)
Feb 15, 2024 0.1260 0.1260 0.1117 0.1239 113,121 +0.01(+11.52%)
Feb 14, 2024 0.1107 0.1136 0.1100 0.1111 88,820 -0.00(-3.73%)
Feb 13, 2024 0.1200 0.1226 0.1121 0.1154 80,950 -0.00(-3.91%)
Feb 12, 2024 0.1219 0.1250 0.1201 0.1201 13,470 -0.00(-1.23%)
Feb 09, 2024 0.1235 0.1235 0.1201 0.1216 82,650 -0.01(-5.22%)
Feb 08, 2024 0.1246 0.1283 0.1246 0.1283 24,100 +0.00(+3.63%)
Feb 07, 2024 0.1190 0.1268 0.1190 0.1238 16,732 -0.00(-2.37%)
Feb 06, 2024 0.1258 0.1268 0.1211 0.1268 103,169 +0.00(+1.04%)
Feb 05, 2024 0.1260 0.1274 0.1250 0.1255 56,960 -0.01(-4.20%)
Feb 02, 2024 0.1317 0.1392 0.1251 0.1310 118,105 -0.01(-5.00%)
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.