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 31, 2013 0.5680 0.5680 0.5470 0.5551 54,500 +0.01(+1.61%)
May 30, 2013 0.5342 0.5676 0.5342 0.5463 96,200 +0.02(+4.06%)
May 29, 2013 0.4950 0.5300 0.4950 0.5250 5,300 +0.01(+0.96%)
May 28, 2013 0.5200 0.5200 0.5200 0.5200 5,000 -0.03(-4.59%)
May 24, 2013 0.5750 0.5750 0.5350 0.5450 4,200 +0.01(+1.60%)
May 23, 2013 0.5300 0.5387 0.5250 0.5364 22,000 -0.03(-5.36%)
May 22, 2013 0.5452 0.5668 0.5452 0.5668 2,700 +0.03(+4.96%)
May 21, 2013 0.5370 0.5484 0.5197 0.5400 23,700 +0.01(+1.89%)
May 20, 2013 0.5100 0.5300 0.5000 0.5300 26,360 +0.03(+6.00%)
May 17, 2013 0.5523 0.5523 0.5000 0.5000 24,550 -0.08(-13.15%)
May 16, 2013 0.5400 0.5757 0.5400 0.5757 3,650 +0.03(+5.44%)
May 15, 2013 0.6040 0.6065 0.5253 0.5460 18,183 -0.06(-9.30%)
May 13, 2013 0.6020 0.6020 0.6020 0.6020 1,500 -0.01(-1.31%)
May 10, 2013 0.6480 0.6480 0.6100 0.6100 5,900 -0.08(-11.68%)
May 09, 2013 0.6420 0.6907 0.6420 0.6907 6,716 +0.02(+2.63%)
May 08, 2013 0.6906 0.7006 0.6629 0.6730 7,700 -0.01(-0.97%)
May 07, 2013 0.6544 0.6796 0.6516 0.6796 16,735 +0.02(+2.60%)
May 06, 2013 0.6715 0.6715 0.6616 0.6624 8,000 -0.03(-4.90%)
May 03, 2013 0.6965 0.6965 0.6965 0.6965 3,000 +0.02(+2.43%)
May 02, 2013 0.6884 0.6984 0.6800 0.6800 18,500 +0.00(+0.00%)
May 01, 2013 0.7500 0.7500 0.6700 0.6800 24,000 -0.03(-4.18%)
Apr 30, 2013 0.6656 0.7097 0.6656 0.7097 28,275 +0.04(+6.32%)
Apr 29, 2013 0.6945 0.6947 0.6440 0.6675 14,645 +0.02(+3.49%)
Apr 26, 2013 0.6902 0.6902 0.6450 0.6450 11,827 -0.06(-8.12%)
Apr 25, 2013 0.7177 0.7277 0.6795 0.7020 35,835 +0.04(+6.53%)
Apr 24, 2013 0.6017 0.6590 0.6017 0.6590 24,350 +0.08(+13.62%)
Apr 23, 2013 0.6504 0.6653 0.5790 0.5800 53,100 -0.07(-10.20%)
Apr 22, 2013 0.6666 0.6772 0.6380 0.6459 24,900 -0.02(-3.31%)
Apr 19, 2013 0.6874 0.6874 0.6400 0.6680 66,600 +0.05(+8.09%)
Apr 18, 2013 0.6070 0.6585 0.6000 0.6180 54,000 -0.03(-4.63%)
Apr 17, 2013 0.6869 0.6869 0.6480 0.6480 43,000 -0.00(-0.55%)
Apr 16, 2013 0.6890 0.7380 0.6516 0.6516 24,953 -0.09(-11.56%)
Apr 15, 2013 0.7260 0.7523 0.6495 0.7368 79,471 -0.09(-10.53%)
Apr 12, 2013 0.8920 0.8920 0.7938 0.8235 69,300 -0.06(-6.42%)
Apr 11, 2013 0.8930 0.9128 0.8800 0.8800 7,400 +0.00(+0.00%)
Apr 10, 2013 0.8900 0.8900 0.8800 0.8800 16,800 -0.01(-1.53%)
Apr 09, 2013 0.8655 0.8937 0.8655 0.8937 10,000 +0.03(+3.32%)
Apr 08, 2013 0.8870 0.9565 0.8650 0.8650 6,400 +0.02(+1.82%)
Apr 05, 2013 0.8470 0.8868 0.8460 0.8495 7,425 +0.00(+0.41%)
Apr 04, 2013 0.8398 0.8460 0.8233 0.8460 55,900 +0.01(+0.65%)
Apr 03, 2013 0.9140 0.9205 0.8240 0.8405 57,170 -0.06(-6.61%)
Apr 02, 2013 0.9324 0.9620 0.9000 0.9000 18,167 -0.06(-6.10%)
Apr 01, 2013 0.9564 0.9700 0.9564 0.9585 11,500 +0.00(+0.37%)
Mar 28, 2013 0.9671 0.9671 0.9550 0.9550 5,283 +0.01(+0.63%)
Mar 27, 2013 0.9679 0.9679 0.9490 0.9490 1,100 -0.00(-0.11%)
Mar 26, 2013 0.9600 0.9600 0.9500 0.9500 20,000 -0.03(-3.49%)
Mar 25, 2013 0.9860 0.9860 0.9534 0.9844 10,650 +0.01(+1.00%)
Mar 22, 2013 1.000 1.000 0.9747 0.9747 2,300 -0.03(-2.53%)
Mar 21, 2013 1.000 1.000 0.9980 1.000 19,436 +0.04(+4.17%)
Mar 20, 2013 0.9690 0.9785 0.9600 0.9600 7,943 -0.02(-2.04%)
Mar 19, 2013 0.9848 0.9848 0.9780 0.9800 6,700 +0.00(+0.00%)
Mar 18, 2013 0.9854 0.9900 0.9800 0.9800 16,900 -0.00(-0.20%)
Mar 14, 2013 0.9820 0.9820 0.9820 0 -0.01(-0.71%)
Mar 13, 2013 1.028 1.028 0.9890 0.9890 9,600 -0.01(-0.95%)
Mar 12, 2013 1.001 1.030 0.9985 0.9985 9,420 -0.00(-0.15%)
Mar 11, 2013 0.9892 1.000 0.9892 1.000 2,100 +0.01(+1.42%)
Mar 08, 2013 1.018 1.018 0.9860 0.9860 24,600 -0.01(-0.56%)
Mar 07, 2013 1.010 1.010 0.9856 0.9916 14,500 -0.00(-0.02%)
Mar 06, 2013 0.9680 0.9918 0.9680 0.9918 9,100 +0.01(+1.31%)
Mar 05, 2013 0.9780 0.9790 0.9707 0.9790 18,000 +0.01(+1.38%)
Mar 04, 2013 0.9752 1.020 0.9657 0.9657 88,200 -0.02(-2.26%)
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.