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 08, 2023 0.2595 0.2595 0.2412 0.2416 16,292 -0.01(-4.13%)
May 05, 2023 0.2544 0.2544 0.2387 0.2520 60,087 -0.00(-0.12%)
May 04, 2023 0.2463 0.2552 0.2456 0.2523 111,339 +0.01(+5.83%)
May 03, 2023 0.2365 0.2384 0.2365 0.2384 16,829 -0.01(-2.53%)
May 02, 2023 0.2310 0.2446 0.2250 0.2446 82,725 +0.02(+8.61%)
May 01, 2023 0.2339 0.2339 0.2252 0.2252 45,575 -0.01(-3.72%)
Apr 28, 2023 0.2306 0.2339 0.2252 0.2339 35,135 +0.01(+3.04%)
Apr 27, 2023 0.2260 0.2270 0.2250 0.2270 77,815 -0.00(-1.30%)
Apr 26, 2023 0.2428 0.2428 0.2250 0.2300 170,103 +0.01(+2.22%)
Apr 25, 2023 0.2453 0.2453 0.2250 0.2250 58,634 -0.01(-5.70%)
Apr 24, 2023 0.2402 0.2480 0.2350 0.2386 31,131 -0.01(-3.01%)
Apr 21, 2023 0.2384 0.2501 0.2374 0.2460 48,818 +0.01(+2.89%)
Apr 20, 2023 0.2520 0.2520 0.2391 0.2391 19,333 -0.01(-4.85%)
Apr 19, 2023 0.2518 0.2617 0.2415 0.2513 190,927 -0.01(-2.79%)
Apr 18, 2023 0.2474 0.2613 0.2474 0.2585 25,549 +0.01(+4.36%)
Apr 17, 2023 0.2545 0.2545 0.2475 0.2477 35,918 -0.01(-2.67%)
Apr 14, 2023 0.2650 0.2718 0.2545 0.2545 111,360 -0.01(-2.75%)
Apr 13, 2023 0.2629 0.2868 0.2552 0.2617 178,593 +0.00(+1.63%)
Apr 12, 2023 0.2384 0.2575 0.2384 0.2575 170,471 +0.02(+7.79%)
Apr 11, 2023 0.2340 0.2389 0.2250 0.2389 137,325 +0.01(+4.55%)
Apr 10, 2023 0.2300 0.2417 0.2250 0.2285 221,762 -0.01(-5.97%)
Apr 06, 2023 0.2680 0.2680 0.2200 0.2430 1,116,923 -0.03(-9.97%)
Apr 05, 2023 0.2887 0.2999 0.2699 0.2699 295,940 -0.02(-7.44%)
Apr 04, 2023 0.2918 0.3100 0.2860 0.2916 341,832 -0.00(-0.55%)
Apr 03, 2023 0.3020 0.3020 0.2753 0.2932 242,324 +0.01(+3.75%)
Mar 31, 2023 0.2910 0.2930 0.2646 0.2826 161,330 +0.01(+4.63%)
Mar 30, 2023 0.2237 0.2712 0.2230 0.2701 629,139 +0.05(+21.12%)
Mar 29, 2023 0.2200 0.2230 0.2181 0.2230 59,732 +0.00(+1.78%)
Mar 28, 2023 0.2124 0.2195 0.2097 0.2191 88,563 +0.02(+8.47%)
Mar 27, 2023 0.2030 0.2200 0.2020 0.2020 138,227 -0.01(-3.35%)
Mar 24, 2023 0.2248 0.2248 0.2033 0.2090 162,331 -0.02(-7.03%)
Mar 23, 2023 0.2086 0.2248 0.2086 0.2248 20,980 +0.02(+10.79%)
Mar 22, 2023 0.2000 0.2049 0.1955 0.2029 45,735 +0.00(+0.10%)
Mar 21, 2023 0.2100 0.2124 0.1964 0.2027 263,860 -0.01(-3.48%)
Mar 20, 2023 0.2140 0.2194 0.2099 0.2100 168,708 -0.00(-2.14%)
Mar 17, 2023 0.2186 0.2200 0.2095 0.2146 79,442 -0.00(-1.33%)
Mar 16, 2023 0.2107 0.2175 0.2107 0.2175 6,232 +0.00(+2.26%)
Mar 15, 2023 0.2151 0.2250 0.2070 0.2127 81,882 -0.01(-3.32%)
Mar 14, 2023 0.2200 0.2250 0.2153 0.2200 44,425 +0.01(+4.36%)
Mar 13, 2023 0.1969 0.2240 0.1969 0.2108 77,395 +0.00(+0.96%)
Mar 10, 2023 0.2034 0.2100 0.1957 0.2088 97,164 +0.01(+4.40%)
Mar 09, 2023 0.2000 0.2000 0.1915 0.2000 16,785 +0.00(+2.04%)
Mar 08, 2023 0.2000 0.2000 0.1942 0.1960 11,355 -0.00(-2.00%)
Mar 07, 2023 0.2038 0.2080 0.1966 0.2000 13,682 -0.01(-2.91%)
Mar 06, 2023 0.2055 0.2100 0.2000 0.2060 48,274 -0.00(-0.72%)
Mar 03, 2023 0.2060 0.2100 0.2060 0.2075 72,509 +0.00(+2.22%)
Mar 02, 2023 0.1975 0.2077 0.1952 0.2030 68,609 -0.01(-3.33%)
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.