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 28, 2010 1.124 1.124 1.056 1.085 14,200 -0.04(-3.45%)
May 27, 2010 1.120 1.155 1.120 1.124 26,200 +0.04(+3.22%)
May 26, 2010 1.041 1.102 1.020 1.089 39,900 +0.07(+6.76%)
May 25, 2010 1.008 1.065 0.9859 1.020 42,600 -0.02(-1.83%)
May 21, 2010 1.039 1.039 1.039 0 -0.03(-2.78%)
May 20, 2010 1.065 1.100 1.050 1.069 66,300 -0.01(-1.27%)
May 19, 2010 1.111 1.131 1.057 1.082 65,000 -0.07(-5.76%)
May 18, 2010 1.140 1.194 1.127 1.149 48,300 -0.02(-1.76%)
May 17, 2010 1.171 1.199 1.124 1.169 42,800 -0.05(-4.23%)
May 14, 2010 1.284 1.286 1.179 1.221 43,800 -0.03(-2.03%)
May 13, 2010 1.299 1.299 1.221 1.246 24,000 -0.04(-3.04%)
May 12, 2010 1.239 1.315 1.239 1.285 53,400 +0.01(+0.87%)
May 11, 2010 1.277 1.278 1.236 1.274 82,000 +0.07(+6.12%)
May 10, 2010 1.249 1.269 1.198 1.200 108,400 +0.00(+0.13%)
May 07, 2010 1.190 1.210 1.107 1.199 203,999 +0.08(+7.62%)
May 06, 2010 1.198 1.229 1.026 1.114 103,700 -0.05(-4.53%)
May 05, 2010 1.206 1.206 1.148 1.167 57,400 -0.01(-1.27%)
May 04, 2010 1.204 1.254 1.143 1.182 202,390 -0.01(-0.45%)
May 03, 2010 1.194 1.196 1.145 1.187 23,100 -0.00(-0.30%)
Apr 30, 2010 1.162 1.197 1.132 1.191 46,600 +0.04(+3.11%)
Apr 29, 2010 1.166 1.185 1.133 1.155 72,700 +0.05(+4.24%)
Apr 28, 2010 1.117 1.140 1.085 1.108 31,000 -0.01(-0.54%)
Apr 27, 2010 1.121 1.155 1.105 1.114 14,000 -0.00(-0.39%)
Apr 26, 2010 1.109 1.119 1.083 1.118 20,800 +0.01(+0.62%)
Apr 23, 2010 1.067 1.111 1.066 1.111 29,600 +0.05(+4.27%)
Apr 22, 2010 1.027 1.066 1.017 1.066 29,800 +0.04(+3.89%)
Apr 21, 2010 1.014 1.026 1.010 1.026 17,000 +0.00(+0.36%)
Apr 20, 2010 1.031 1.046 1.022 1.022 20,900 -0.00(-0.27%)
Apr 19, 2010 1.003 1.025 1.003 1.025 31,600 -0.01(-1.01%)
Apr 16, 2010 1.047 1.067 1.005 1.036 46,400 -0.03(-2.87%)
Apr 15, 2010 1.052 1.071 1.032 1.066 36,100 +0.00(+0.40%)
Apr 14, 2010 1.073 1.082 1.025 1.062 59,600 +0.00(+0.34%)
Apr 13, 2010 1.046 1.068 1.034 1.058 11,700 -0.03(-2.56%)
Apr 12, 2010 1.086 1.098 1.067 1.086 30,800 +0.01(+1.08%)
Apr 09, 2010 1.096 1.096 1.044 1.075 72,400 -0.01(-1.12%)
Apr 08, 2010 1.107 1.107 1.087 1.087 17,500 -0.02(-1.58%)
Apr 07, 2010 1.100 1.104 1.072 1.104 28,218 +0.02(+2.25%)
Apr 06, 2010 1.099 1.131 1.080 1.080 14,400 -0.01(-0.69%)
Apr 05, 2010 1.014 1.087 1.014 1.087 40,500 +0.04(+3.42%)
Apr 01, 2010 1.052 1.052 1.052 0 -0.01(-1.17%)
Mar 31, 2010 1.061 1.064 1.040 1.064 21,900 +0.02(+2.32%)
Mar 30, 2010 1.013 1.042 1.013 1.040 2,400 -0.02(-1.91%)
Mar 29, 2010 1.038 1.060 1.008 1.060 18,100 +0.04(+3.60%)
Mar 26, 2010 1.052 1.052 1.000 1.023 22,300 -0.02(-2.20%)
Mar 25, 2010 1.028 1.046 1.026 1.046 4,000 +0.01(+1.18%)
Mar 24, 2010 1.056 1.066 1.034 1.034 27,000 -0.03(-2.45%)
Mar 23, 2010 1.060 1.091 1.050 1.060 24,700 -0.03(-2.62%)
Mar 22, 2010 1.085 1.115 1.069 1.089 75,360 -0.05(-4.68%)
Mar 19, 2010 1.169 1.169 1.122 1.142 17,400 -0.03(-2.83%)
Mar 18, 2010 1.167 1.195 1.166 1.175 53,300 +0.02(+1.48%)
Mar 17, 2010 1.167 1.202 1.158 1.158 48,800 -0.00(-0.38%)
Mar 16, 2010 1.091 1.174 1.091 1.163 66,300 +0.09(+8.85%)
Mar 15, 2010 1.089 1.105 1.068 1.068 5,450 -0.04(-3.61%)
Mar 12, 2010 1.093 1.108 1.092 1.108 6,300 +0.01(+1.19%)
Mar 11, 2010 1.109 1.120 1.082 1.095 14,400 -0.01(-0.59%)
Mar 10, 2010 1.153 1.153 1.101 1.101 19,600 -0.04(-3.63%)
Mar 09, 2010 1.110 1.151 1.110 1.143 10,400 +0.02(+2.24%)
Mar 08, 2010 1.131 1.161 1.118 1.118 42,600 +0.02(+2.10%)
Mar 05, 2010 1.130 1.150 1.095 1.095 21,600 -0.01(-1.08%)
Mar 04, 2010 1.077 1.117 1.077 1.107 9,900 +0.03(+2.85%)
Mar 03, 2010 1.074 1.155 1.074 1.076 10,700 +0.02(+2.00%)
Mar 02, 2010 1.044 1.075 1.044 1.055 13,050 +0.02(+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.