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 29, 2009 0.5685 0.6470 0.5680 0.6280 122,600 +0.13(+26.31%)
May 28, 2009 0.5100 0.5260 0.4860 0.4972 128,635 +0.02(+3.80%)
May 27, 2009 0.4991 0.5140 0.4610 0.4790 52,880 -0.01(-1.56%)
May 26, 2009 0.4558 0.4960 0.4457 0.4866 68,500 +0.01(+2.23%)
May 22, 2009 0.4673 0.4850 0.4581 0.4760 32,500 +0.02(+4.85%)
May 21, 2009 0.4510 0.4540 0.4400 0.4540 9,000 +0.01(+3.18%)
May 20, 2009 0.4425 0.4515 0.4150 0.4400 29,700 -0.01(-1.32%)
May 19, 2009 0.4097 0.4470 0.4097 0.4459 83,400 +0.05(+11.47%)
May 14, 2009 0.4000 0.4000 0.4000 0 -0.02(-4.53%)
May 13, 2009 0.4036 0.4300 0.3935 0.4190 22,000 +0.01(+2.32%)
May 12, 2009 0.4095 0.4095 0.4095 0.4095 2,000 -0.02(-4.32%)
May 11, 2009 0.4198 0.4437 0.4098 0.4280 7,640 -0.00(-0.23%)
May 08, 2009 0.4290 0.4290 0.4290 0.4290 9,500 +0.03(+7.92%)
May 07, 2009 0.4650 0.4650 0.3975 0.3975 26,900 -0.04(-9.66%)
May 06, 2009 0.4176 0.4490 0.4176 0.4400 22,000 +0.02(+5.47%)
May 05, 2009 0.4140 0.4190 0.4020 0.4172 25,100 +0.02(+5.62%)
May 04, 2009 0.4165 0.4165 0.3945 0.3950 19,975 -0.02(-4.82%)
May 01, 2009 0.4105 0.4240 0.4000 0.4150 18,740 +0.02(+5.87%)
Apr 30, 2009 0.3771 0.3940 0.3720 0.3920 10,400 +0.02(+6.09%)
Apr 28, 2009 0.3695 0.3695 0.3695 0 -0.01(-3.40%)
Apr 27, 2009 0.3935 0.4138 0.3800 0.3825 21,600 -0.02(-4.97%)
Apr 24, 2009 0.3786 0.4025 0.3740 0.4025 16,850 +0.03(+7.62%)
Apr 23, 2009 0.3730 0.3740 0.3730 0.3740 4,000 +0.02(+6.61%)
Apr 22, 2009 0.3493 0.3767 0.3493 0.3508 44,850 +0.00(+1.24%)
Apr 21, 2009 0.3530 0.3530 0.3465 0.3465 8,500 -0.04(-10.12%)
Apr 20, 2009 0.4170 0.4170 0.3855 0.3855 2,500 -0.01(-2.65%)
Apr 17, 2009 0.3958 0.3960 0.3958 0.3960 2,000 +0.01(+1.54%)
Apr 16, 2009 0.3835 0.4114 0.3730 0.3900 30,500 +0.02(+5.32%)
Apr 15, 2009 0.3703 0.3703 0.3703 0.3703 2,500 +0.02(+5.95%)
Apr 13, 2009 0.3495 0.3495 0.3495 0.3495 0 -0.01(-3.90%)
Apr 09, 2009 0.3643 0.3807 0.3637 0.3637 7,484 +0.02(+4.36%)
Apr 08, 2009 0.3640 0.3695 0.3485 0.3485 2,800 -0.01(-3.33%)
Apr 07, 2009 0.4010 0.4150 0.3605 0.3605 20,200 +0.01(+2.56%)
Apr 06, 2009 0.3768 0.4091 0.3515 0.3515 8,800 -0.03(-8.46%)
Apr 03, 2009 0.3880 0.3880 0.3840 0.3840 8,000 -0.01(-1.54%)
Apr 02, 2009 0.3880 0.3900 0.3840 0.3900 1,400 +0.01(+2.09%)
Apr 01, 2009 0.4054 0.4054 0.3820 0.3820 13,250 -0.02(-5.45%)
Mar 31, 2009 0.4270 0.4270 0.4040 0.4040 6,000 +0.04(+10.99%)
Mar 30, 2009 0.4018 0.4304 0.3640 0.3640 21,100 -0.05(-12.71%)
Mar 26, 2009 0.4185 0.4340 0.4100 0.4170 54,000 -0.02(-4.62%)
Mar 24, 2009 0.4372 0.4372 0.4372 0.4372 0 -0.02(-4.54%)
Mar 23, 2009 0.4580 0.4580 0.4580 0.4580 20,640 -0.02(-4.98%)
Mar 20, 2009 0.4820 0.4820 0.4820 0.4820 2,000 +0.00(+0.00%)
Mar 19, 2009 0.4845 0.4845 0.4746 0.4820 65,000 +0.11(+30.80%)
Mar 18, 2009 0.3756 0.3756 0.3645 0.3685 21,000 -0.01(-3.79%)
Mar 17, 2009 0.3764 0.3860 0.3725 0.3830 13,500 +0.01(+3.82%)
Mar 16, 2009 0.4048 0.4048 0.3689 0.3689 20,300 -0.04(-9.32%)
Mar 13, 2009 0.4137 0.4068 0.4068 0.4068 0 +0.00(+0.00%)
Mar 12, 2009 0.3980 0.4068 0.3900 0.4068 26,500 +0.02(+4.04%)
Mar 11, 2009 0.3910 0.3910 0.3910 0 +0.00(+0.00%)
Mar 10, 2009 0.4350 0.4350 0.3910 0.3910 33,000 -0.05(-11.84%)
Mar 09, 2009 0.4440 0.4440 0.4435 0.4435 15,000 -0.00(-0.89%)
Mar 06, 2009 0.4405 0.4635 0.4327 0.4475 35,500 +0.01(+1.98%)
Mar 05, 2009 0.4400 0.4400 0.4130 0.4388 21,528 +0.03(+8.32%)
Mar 04, 2009 0.4051 0.4051 0.4051 0 +0.01(+1.58%)
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.