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 29, 2024 0.2165 0.2194 0.2072 0.2074 414,276 -0.01(-4.42%)
May 28, 2024 0.2134 0.2182 0.2042 0.2170 653,313 +0.00(+1.73%)
May 24, 2024 0.2125 0.2150 0.2025 0.2133 351,560 +0.01(+2.89%)
May 23, 2024 0.2070 0.2135 0.2000 0.2073 314,007 -0.00(-1.29%)
May 22, 2024 0.2363 0.2363 0.2050 0.2100 494,575 -0.02(-8.30%)
May 21, 2024 0.2440 0.2510 0.2214 0.2290 426,387 -0.01(-4.58%)
May 20, 2024 0.2333 0.2500 0.2093 0.2400 545,848 +0.01(+3.49%)
May 17, 2024 0.2128 0.2319 0.2100 0.2319 720,569 +0.03(+13.90%)
May 16, 2024 0.1987 0.2069 0.1987 0.2036 214,686 +0.01(+2.57%)
May 15, 2024 0.1923 0.1987 0.1902 0.1985 362,618 +0.01(+3.66%)
May 14, 2024 0.1933 0.1947 0.1870 0.1915 190,362 +0.00(+0.79%)
May 13, 2024 0.1885 0.1947 0.1869 0.1900 54,828 -0.00(-2.36%)
May 10, 2024 0.1957 0.1980 0.1900 0.1946 362,614 -0.00(-0.31%)
May 09, 2024 0.1917 0.1954 0.1882 0.1952 627,124 +0.01(+4.16%)
May 08, 2024 0.1871 0.1911 0.1850 0.1874 225,192 -0.00(-1.37%)
May 07, 2024 0.1920 0.1971 0.1870 0.1900 94,283 -0.01(-2.71%)
May 06, 2024 0.1942 0.1980 0.1912 0.1953 380,671 +0.00(+2.52%)
May 03, 2024 0.1942 0.1964 0.1895 0.1905 91,350 +0.00(+2.36%)
May 02, 2024 0.1855 0.1971 0.1855 0.1861 97,875 -0.00(-0.85%)
May 01, 2024 0.1880 0.1909 0.1813 0.1877 168,346 +0.00(+1.35%)
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%)
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.