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, 2022 0.2520 0.2830 0.2520 0.2637 51,657 -0.00(-1.79%)
May 27, 2022 0.2750 0.2750 0.2630 0.2685 21,578 -0.00(-0.56%)
May 26, 2022 0.2670 0.2750 0.2637 0.2700 30,527 +0.00(+0.37%)
May 25, 2022 0.2563 0.2690 0.2529 0.2690 30,600 +0.01(+4.30%)
May 24, 2022 0.2744 0.2744 0.2567 0.2579 37,122 -0.00(-0.81%)
May 23, 2022 0.2750 0.2750 0.2600 0.2600 6,561 -0.00(-1.85%)
May 20, 2022 0.2755 0.2755 0.2648 0.2649 154,676 -0.00(-1.38%)
May 19, 2022 0.2603 0.2759 0.2560 0.2686 90,902 +0.01(+3.35%)
May 18, 2022 0.2598 0.2829 0.2539 0.2599 90,984 -0.00(-0.95%)
May 17, 2022 0.2528 0.2656 0.2528 0.2624 78,283 +0.01(+3.10%)
May 16, 2022 0.2300 0.2634 0.2300 0.2545 106,868 +0.00(+1.80%)
May 13, 2022 0.2450 0.2617 0.2400 0.2500 212,149 +0.01(+5.22%)
May 12, 2022 0.2501 0.2650 0.2362 0.2376 229,451 -0.03(-11.67%)
May 11, 2022 0.2686 0.2805 0.2600 0.2690 167,030 +0.02(+6.75%)
May 10, 2022 0.2788 0.2800 0.2516 0.2520 252,190 -0.04(-12.47%)
May 09, 2022 0.2780 0.2978 0.2627 0.2879 350,374 +0.01(+2.75%)
May 06, 2022 0.2924 0.2998 0.2800 0.2802 206,045 -0.02(-7.65%)
May 05, 2022 0.3139 0.3158 0.2952 0.3034 86,980 -0.01(-4.68%)
May 04, 2022 0.3130 0.3289 0.3000 0.3183 36,449 +0.01(+2.48%)
May 03, 2022 0.3070 0.3347 0.3070 0.3106 82,557 -0.01(-2.33%)
May 02, 2022 0.3022 0.3349 0.2915 0.3180 140,595 -0.00(-0.63%)
Apr 29, 2022 0.3400 0.3500 0.3151 0.3200 127,574 +0.00(+0.00%)
Apr 28, 2022 0.3230 0.3230 0.3034 0.3200 87,467 +0.01(+3.33%)
Apr 27, 2022 0.3150 0.3200 0.2951 0.3097 328,699 -0.01(-3.67%)
Apr 26, 2022 0.3448 0.3448 0.3100 0.3215 289,254 -0.02(-5.58%)
Apr 25, 2022 0.3500 0.3700 0.3380 0.3405 219,836 -0.04(-10.39%)
Apr 22, 2022 0.4010 0.4043 0.3698 0.3800 337,190 -0.02(-5.64%)
Apr 21, 2022 0.4241 0.4270 0.4000 0.4027 51,950 -0.03(-7.21%)
Apr 20, 2022 0.4310 0.4482 0.4255 0.4340 55,726 +0.00(+0.16%)
Apr 19, 2022 0.4371 0.4458 0.4280 0.4333 51,204 -0.02(-4.58%)
Apr 18, 2022 0.4400 0.4610 0.4340 0.4541 63,370 +0.01(+2.99%)
Apr 14, 2022 0.4557 0.4605 0.4409 0.4409 72,580 -0.02(-3.37%)
Apr 13, 2022 0.4254 0.4626 0.4254 0.4563 80,504 +0.03(+6.54%)
Apr 12, 2022 0.4403 0.4687 0.4191 0.4283 612,059 +0.02(+5.29%)
Apr 11, 2022 0.4100 0.4141 0.3950 0.4068 192,716 +0.01(+1.70%)
Apr 08, 2022 0.4000 0.4151 0.3896 0.4000 126,813 -0.00(-0.74%)
Apr 07, 2022 0.3960 0.4200 0.3870 0.4030 66,841 -0.02(-5.31%)
Apr 06, 2022 0.4301 0.4423 0.4148 0.4256 65,873 -0.00(-1.02%)
Apr 05, 2022 0.4464 0.4589 0.4200 0.4300 207,293 -0.02(-4.70%)
Apr 04, 2022 0.4500 0.4570 0.4381 0.4512 41,387 +0.01(+2.55%)
Apr 01, 2022 0.4241 0.4500 0.4241 0.4400 83,362 +0.01(+1.38%)
Mar 31, 2022 0.4473 0.4481 0.4300 0.4340 24,959 -0.01(-3.06%)
Mar 30, 2022 0.4600 0.4661 0.4303 0.4477 104,742 -0.00(-0.78%)
Mar 29, 2022 0.4339 0.4637 0.4200 0.4512 74,340 +0.00(+1.08%)
Mar 28, 2022 0.4475 0.4604 0.4360 0.4464 74,668 +0.00(+0.97%)
Mar 25, 2022 0.4610 0.4610 0.4350 0.4421 177,902 -0.02(-4.22%)
Mar 24, 2022 0.4650 0.4750 0.4600 0.4616 71,710 -0.01(-1.79%)
Mar 23, 2022 0.4720 0.4800 0.4450 0.4700 170,375 -0.00(-0.42%)
Mar 22, 2022 0.4600 0.4726 0.4530 0.4720 237,700 +0.01(+2.61%)
Mar 21, 2022 0.4700 0.4807 0.4472 0.4600 87,902 +0.01(+1.66%)
Mar 18, 2022 0.4870 0.4917 0.4480 0.4525 174,802 -0.03(-6.51%)
Mar 17, 2022 0.4548 0.4840 0.4413 0.4840 94,068 +0.04(+8.25%)
Mar 16, 2022 0.4539 0.4680 0.4364 0.4471 50,435 +0.00(+0.70%)
Mar 15, 2022 0.4300 0.4770 0.4170 0.4440 118,445 -0.01(-1.33%)
Mar 14, 2022 0.4575 0.4750 0.4358 0.4500 219,254 -0.02(-4.72%)
Mar 11, 2022 0.5114 0.5129 0.4589 0.4723 112,173 -0.02(-3.87%)
Mar 10, 2022 0.4974 0.5050 0.4750 0.4913 127,768 +0.02(+4.53%)
Mar 09, 2022 0.4800 0.4875 0.4591 0.4700 217,452 -0.02(-3.49%)
Mar 08, 2022 0.4927 0.5149 0.4790 0.4870 471,898 +0.02(+4.53%)
Mar 07, 2022 0.4586 0.4880 0.4586 0.4659 235,413 +0.01(+2.87%)
Mar 04, 2022 0.4300 0.4600 0.4201 0.4529 115,153 +0.02(+5.33%)
Mar 03, 2022 0.4440 0.4440 0.4241 0.4300 31,588 +0.00(+0.00%)
Mar 02, 2022 0.4412 0.4542 0.4028 0.4300 351,763 -0.01(-2.27%)
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.