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, 2007 1.468 1.522 1.448 1.468 49,500 -0.01(-0.92%)
May 30, 2007 1.482 1.498 1.450 1.482 40,700 +0.00(+0.00%)
May 29, 2007 1.482 1.513 1.473 1.482 43,400 -0.04(-2.56%)
May 25, 2007 1.521 1.550 1.489 1.521 20,000 +0.04(+2.63%)
May 24, 2007 1.557 1.545 1.482 1.482 11,500 -0.07(-4.82%)
May 23, 2007 1.557 1.582 1.522 1.557 25,700 +0.05(+3.07%)
May 22, 2007 1.562 1.577 1.501 1.511 60,500 -0.05(-3.29%)
May 21, 2007 1.562 1.562 1.562 1.562 0 +0.00(+0.00%)
May 18, 2007 1.562 1.562 1.492 1.562 10,500 +0.07(+4.73%)
May 17, 2007 1.491 1.495 1.430 1.491 17,300 +0.01(+0.40%)
May 16, 2007 1.486 1.550 1.480 1.486 60,400 -0.06(-4.06%)
May 15, 2007 1.548 1.549 1.501 1.548 23,550 +0.02(+1.40%)
May 14, 2007 1.527 1.630 1.516 1.527 59,100 -0.02(-1.18%)
May 11, 2007 1.545 1.596 1.499 1.545 16,000 -0.02(-1.37%)
May 10, 2007 1.567 1.567 1.488 1.567 51,300 +0.01(+0.55%)
May 09, 2007 1.558 1.568 1.558 1.558 26,500 -0.02(-1.16%)
May 08, 2007 1.576 1.585 1.505 1.576 41,200 -0.04(-2.70%)
May 07, 2007 1.620 1.726 1.577 1.620 45,200 +0.00(+0.12%)
May 04, 2007 1.618 1.677 1.616 1.618 19,000 +0.01(+0.69%)
May 03, 2007 1.607 1.650 1.607 1.607 28,000 -0.03(-1.71%)
May 02, 2007 1.635 1.635 1.517 1.635 24,900 +0.13(+8.55%)
May 01, 2007 1.506 1.525 1.506 1.506 18,000 -0.02(-1.05%)
Apr 30, 2007 1.522 1.579 1.486 1.522 81,600 -0.02(-1.33%)
Apr 27, 2007 1.551 1.563 1.514 1.543 58,400 -0.01(-0.52%)
Apr 26, 2007 1.551 1.593 1.530 1.551 101,200 -0.03(-2.16%)
Apr 25, 2007 1.594 1.650 1.577 1.585 46,700 -0.01(-0.56%)
Apr 24, 2007 1.594 1.694 1.570 1.594 87,000 -0.12(-6.91%)
Apr 23, 2007 1.712 1.740 1.600 1.712 53,700 -0.00(-0.16%)
Apr 20, 2007 1.715 1.725 1.629 1.715 40,150 +0.09(+5.21%)
Apr 19, 2007 1.746 1.732 1.630 1.630 47,000 -0.12(-6.64%)
Apr 18, 2007 1.746 1.747 1.709 1.746 41,700 +0.06(+3.36%)
Apr 17, 2007 1.689 1.726 1.689 1.689 29,500 -0.02(-1.22%)
Apr 16, 2007 1.710 1.749 1.625 1.710 201,700 +0.08(+4.91%)
Apr 13, 2007 1.630 1.639 1.589 1.630 21,088 -0.00(-0.12%)
Apr 12, 2007 1.632 1.639 1.590 1.632 22,300 +0.01(+0.55%)
Apr 11, 2007 1.623 1.650 1.599 1.623 30,361 -0.02(-1.05%)
Apr 10, 2007 1.640 1.640 1.583 1.640 71,450 +0.06(+3.54%)
Apr 09, 2007 1.584 1.624 1.584 1.584 79,400 -0.03(-1.61%)
Apr 05, 2007 1.610 1.652 1.556 1.610 86,600 +0.00(+0.31%)
Apr 04, 2007 1.605 1.635 1.550 1.605 44,932 -0.01(-0.47%)
Apr 03, 2007 1.613 1.635 1.586 1.613 41,100 +0.00(+0.11%)
Apr 02, 2007 1.611 1.615 1.584 1.611 23,700 +0.02(+1.53%)
Mar 30, 2007 1.587 1.630 1.555 1.587 61,300 -0.02(-1.39%)
Mar 29, 2007 1.609 1.651 1.595 1.609 29,300 +0.03(+2.03%)
Mar 28, 2007 1.577 1.645 1.577 1.577 20,900 -0.03(-1.95%)
Mar 27, 2007 1.608 1.670 1.608 1.608 42,750 +0.01(+0.65%)
Mar 26, 2007 1.598 1.640 1.560 1.598 18,812 +0.04(+2.38%)
Mar 23, 2007 1.561 1.561 1.505 1.561 8,075 +0.04(+2.83%)
Mar 22, 2007 1.518 1.592 1.518 1.518 12,300 -0.08(-4.76%)
Mar 21, 2007 1.594 1.594 1.543 1.594 21,900 +0.02(+1.01%)
Mar 20, 2007 1.578 1.601 1.520 1.578 27,950 +0.01(+0.90%)
Mar 19, 2007 1.564 1.585 1.505 1.564 39,500 +0.04(+2.89%)
Mar 16, 2007 1.520 1.580 1.484 1.520 36,000 -0.00(-0.13%)
Mar 15, 2007 1.522 1.550 1.500 1.522 34,300 +0.07(+5.18%)
Mar 14, 2007 1.447 1.499 1.400 1.447 110,000 -0.08(-5.22%)
Mar 13, 2007 1.575 1.600 1.505 1.527 29,600 -0.05(-3.07%)
Mar 12, 2007 1.575 1.695 1.575 1.575 27,050 +0.05(+3.48%)
Mar 09, 2007 1.522 1.585 1.470 1.522 159,713 -0.07(-4.28%)
Mar 08, 2007 1.590 1.590 1.522 1.590 28,600 +0.05(+3.31%)
Mar 07, 2007 1.539 1.572 1.518 1.539 43,250 -0.01(-0.63%)
Mar 06, 2007 1.549 1.580 1.533 1.549 67,700 +0.08(+5.54%)
Mar 05, 2007 1.467 1.530 1.427 1.467 144,600 -0.07(-4.71%)
Mar 02, 2007 1.629 1.580 1.485 1.540 155,800 -0.09(-5.49%)
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.