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 )

0.2074 -0.0096 (-4.42%)
Streaming Delayed Price Updated: 3:56 PM 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 (%)
May 28, 2021 0.6400 0.6500 0.6242 0.6500 162,289 +0.02(+3.06%)
May 27, 2021 0.6200 0.6428 0.5997 0.6307 411,211 +0.02(+3.24%)
May 26, 2021 0.6000 0.6117 0.5911 0.6109 133,606 +0.03(+5.15%)
May 25, 2021 0.6100 0.6100 0.5700 0.5810 480,555 -0.02(-2.61%)
May 24, 2021 0.5850 0.6050 0.5800 0.5966 106,605 +0.01(+1.81%)
May 21, 2021 0.6000 0.6050 0.5772 0.5860 104,288 -0.00(-0.32%)
May 20, 2021 0.5830 0.6050 0.5800 0.5879 159,841 +0.00(+0.32%)
May 19, 2021 0.5844 0.6100 0.5800 0.5860 241,548 -0.02(-2.50%)
May 18, 2021 0.6500 0.6500 0.5975 0.6010 397,073 -0.02(-3.24%)
May 17, 2021 0.5600 0.6303 0.5600 0.6211 458,580 +0.03(+5.27%)
May 14, 2021 0.5876 0.5923 0.5601 0.5900 119,109 +0.03(+5.36%)
May 13, 2021 0.5550 0.5842 0.5490 0.5600 192,314 -0.01(-1.89%)
May 12, 2021 0.6000 0.6000 0.5601 0.5708 355,641 -0.02(-4.16%)
May 11, 2021 0.5997 0.5997 0.5800 0.5956 243,542 -0.01(-1.49%)
May 10, 2021 0.6100 0.6200 0.5869 0.6046 220,920 +0.00(+0.77%)
May 07, 2021 0.6000 0.6088 0.5826 0.6000 303,311 +0.02(+3.08%)
May 06, 2021 0.5355 0.5998 0.5355 0.5821 215,496 +0.03(+6.15%)
May 05, 2021 0.5600 0.5700 0.5432 0.5484 161,676 -0.01(-2.58%)
May 04, 2021 0.5800 0.5800 0.5500 0.5629 188,960 -0.01(-1.81%)
May 03, 2021 0.5495 0.5800 0.5350 0.5733 353,581 +0.04(+6.58%)
Apr 30, 2021 0.5799 0.5820 0.5195 0.5379 231,100 -0.03(-5.25%)
Apr 29, 2021 0.5726 0.5900 0.5518 0.5677 248,396 -0.00(-0.40%)
Apr 28, 2021 0.5540 0.5890 0.5540 0.5700 102,672 -0.01(-0.87%)
Apr 27, 2021 0.5600 0.5880 0.5563 0.5750 216,156 +0.02(+2.99%)
Apr 26, 2021 0.5800 0.5850 0.5531 0.5583 337,489 -0.02(-4.15%)
Apr 23, 2021 0.5698 0.6032 0.5698 0.5825 165,600 -0.00(-0.21%)
Apr 22, 2021 0.5938 0.6200 0.5825 0.5837 269,042 -0.02(-2.93%)
Apr 21, 2021 0.6100 0.6100 0.5752 0.6013 602,052 +0.01(+1.45%)
Apr 20, 2021 0.5937 0.6078 0.5900 0.5927 80,220 -0.01(-1.07%)
Apr 19, 2021 0.6530 0.6530 0.5910 0.5991 120,669 -0.02(-2.76%)
Apr 16, 2021 0.6250 0.6400 0.6011 0.6161 189,300 -0.02(-2.67%)
Apr 15, 2021 0.6266 0.6457 0.6266 0.6330 344,711 +0.02(+2.93%)
Apr 14, 2021 0.6250 0.6300 0.6150 0.6150 122,299 -0.03(-3.91%)
Apr 13, 2021 0.6400 0.6699 0.6289 0.6400 155,437 +0.00(+0.47%)
Apr 12, 2021 0.6500 0.6603 0.6212 0.6370 160,013 -0.03(-3.92%)
Apr 09, 2021 0.6750 0.6856 0.6100 0.6630 271,300 -0.02(-3.42%)
Apr 08, 2021 0.6677 0.6934 0.6550 0.6865 244,660 +0.06(+8.97%)
Apr 07, 2021 0.6500 0.6500 0.6120 0.6300 118,850 -0.01(-1.01%)
Apr 06, 2021 0.6100 0.6395 0.6100 0.6364 212,196 +0.04(+6.03%)
Apr 05, 2021 0.6100 0.6200 0.5600 0.6002 304,538 -0.01(-1.77%)
Apr 01, 2021 0.5835 0.6292 0.5835 0.6110 246,100 +0.02(+4.25%)
Mar 31, 2021 0.5310 0.5985 0.5280 0.5861 262,480 +0.05(+8.88%)
Mar 30, 2021 0.5880 0.5880 0.5278 0.5383 163,542 -0.02(-3.74%)
Mar 29, 2021 0.5850 0.5917 0.5200 0.5592 198,358 -0.03(-4.41%)
Mar 26, 2021 0.5722 0.5894 0.5716 0.5850 96,700 +0.01(+2.34%)
Mar 25, 2021 0.5509 0.5790 0.5457 0.5716 307,169 +0.01(+2.35%)
Mar 24, 2021 0.5680 0.5848 0.5336 0.5585 352,623 +0.01(+1.32%)
Mar 23, 2021 0.6253 0.6300 0.5316 0.5512 906,775 -0.07(-11.31%)
Mar 22, 2021 0.6750 0.6932 0.6201 0.6215 199,058 -0.05(-7.64%)
Mar 19, 2021 0.6714 0.6816 0.6526 0.6729 189,500 +0.01(+1.26%)
Mar 18, 2021 0.7100 0.7100 0.6463 0.6645 511,086 -0.04(-6.28%)
Mar 17, 2021 0.6390 0.7090 0.6300 0.7090 238,838 +0.07(+10.42%)
Mar 16, 2021 0.6600 0.6600 0.6350 0.6421 94,543 -0.02(-2.56%)
Mar 15, 2021 0.6800 0.6800 0.6232 0.6590 216,925 -0.01(-1.15%)
Mar 12, 2021 0.6840 0.6840 0.6499 0.6667 155,100 -0.02(-2.74%)
Mar 11, 2021 0.6900 0.6900 0.6502 0.6855 145,028 +0.01(+0.81%)
Mar 10, 2021 0.6900 0.6971 0.6581 0.6800 84,264 +0.01(+0.89%)
Mar 09, 2021 0.6640 0.6944 0.6600 0.6740 157,252 +0.05(+7.77%)
Mar 08, 2021 0.6301 0.6430 0.5948 0.6254 186,719 +0.00(+0.14%)
Mar 05, 2021 0.6100 0.6638 0.5911 0.6245 312,300 -0.00(-0.32%)
Mar 04, 2021 0.6650 0.7059 0.6115 0.6265 656,822 -0.06(-9.24%)
Mar 03, 2021 0.7000 0.7153 0.6800 0.6903 283,019 -0.03(-3.51%)
Mar 02, 2021 0.7199 0.7242 0.6975 0.7154 189,712 +0.01(+2.05%)
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.