Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (OP:ISVLF)

0.1959 -0.0188 (-8.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2025 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 (%)
Jun 20, 2025 0.1870 0.2235 0.1870 0.1959 362,213 -0.02(-8.76%)
Jun 18, 2025 0.2250 0.2250 0.2110 0.2147 416,377 -0.00(-1.29%)
Jun 17, 2025 0.2051 0.2197 0.2019 0.2175 546,649 +0.02(+8.86%)
Jun 16, 2025 0.2099 0.2099 0.1938 0.1998 303,554 -0.00(-1.53%)
Jun 13, 2025 0.2163 0.2163 0.1973 0.2029 251,897 -0.00(-0.05%)
Jun 12, 2025 0.1900 0.2098 0.1900 0.2030 405,256 +0.01(+3.41%)
Jun 11, 2025 0.2000 0.2035 0.1861 0.1963 402,480 +0.00(+0.41%)
Jun 10, 2025 0.2062 0.2099 0.1901 0.1955 256,189 -0.00(-2.25%)
Jun 09, 2025 0.1943 0.2070 0.1863 0.2000 626,026 +0.02(+9.53%)
Jun 06, 2025 0.1934 0.1999 0.1701 0.1826 902,084 -0.00(-2.56%)
Jun 05, 2025 0.1900 0.2010 0.1787 0.1874 1,387,004 +0.01(+7.09%)
Jun 04, 2025 0.1763 0.1870 0.1744 0.1750 1,204,896 +0.00(+0.98%)
Jun 03, 2025 0.1787 0.1787 0.1623 0.1733 440,185 +0.01(+3.77%)
Jun 02, 2025 0.1686 0.1700 0.1398 0.1670 379,129 +0.02(+9.87%)
May 30, 2025 0.1472 0.1550 0.1451 0.1520 175,969 +0.01(+6.15%)
May 29, 2025 0.1438 0.1525 0.1390 0.1432 247,745 +0.00(+3.54%)
May 28, 2025 0.1325 0.1396 0.1302 0.1383 381,578 +0.01(+5.65%)
May 27, 2025 0.1340 0.1400 0.1300 0.1309 364,536 -0.00(-0.91%)
May 23, 2025 0.1290 0.1321 0.1275 0.1321 62,790 +0.00(+3.45%)
May 22, 2025 0.1258 0.1299 0.1258 0.1277 38,723 +0.00(+1.35%)
May 21, 2025 0.1283 0.1290 0.1250 0.1260 200,981 +0.00(+0.16%)
May 20, 2025 0.1260 0.1297 0.1240 0.1258 414,635 -0.00(-2.93%)
May 19, 2025 0.1305 0.1350 0.1278 0.1296 66,200 +0.00(+2.05%)
May 16, 2025 0.1295 0.1295 0.1261 0.1270 162,492 -0.00(-2.08%)
May 15, 2025 0.1262 0.1300 0.1262 0.1297 112,778 +0.00(+2.61%)
May 14, 2025 0.1300 0.1310 0.1262 0.1264 291,233 -0.00(-2.77%)
May 13, 2025 0.1323 0.1356 0.1300 0.1300 131,777 -0.00(-1.37%)
May 12, 2025 0.1350 0.1354 0.1260 0.1318 120,232 +0.00(+0.46%)
May 09, 2025 0.1300 0.1379 0.1280 0.1312 214,242 -0.00(-0.68%)
May 08, 2025 0.1324 0.1350 0.1300 0.1321 263,056 +0.00(+1.46%)
May 07, 2025 0.1250 0.1346 0.1250 0.1302 72,247 -0.00(-1.36%)
May 06, 2025 0.1307 0.1360 0.1303 0.1320 126,351 +0.00(+0.92%)
May 05, 2025 0.1290 0.1308 0.1276 0.1308 34,920 +0.00(+0.46%)
May 02, 2025 0.1302 0.1306 0.1280 0.1302 57,828 +0.00(+0.15%)
May 01, 2025 0.1300 0.1350 0.1299 0.1300 78,282 -0.00(-1.59%)
Apr 30, 2025 0.1300 0.1340 0.1200 0.1321 38,699 -0.00(-1.42%)
Apr 29, 2025 0.1296 0.1350 0.1293 0.1340 134,856 -0.00(-0.15%)
Apr 28, 2025 0.1340 0.1350 0.1317 0.1342 62,404 +0.00(+0.90%)
Apr 25, 2025 0.1365 0.1388 0.1319 0.1330 66,381 -0.00(-2.06%)
Apr 24, 2025 0.1450 0.1450 0.1293 0.1358 557,892 -0.00(-0.51%)
Apr 23, 2025 0.1500 0.1500 0.1350 0.1365 357,764 -0.00(-1.02%)
Apr 22, 2025 0.1400 0.1400 0.1351 0.1379 441,856 +0.00(+0.66%)
Apr 21, 2025 0.1394 0.1445 0.1350 0.1370 410,408 -0.00(-0.51%)
Apr 17, 2025 0.1450 0.1450 0.1360 0.1377 311,071 -0.01(-3.84%)
Apr 16, 2025 0.1443 0.1444 0.1410 0.1432 132,356 +0.00(+0.56%)
Apr 15, 2025 0.1517 0.1570 0.1424 0.1424 76,872 -0.00(-3.20%)
Apr 14, 2025 0.1376 0.1570 0.1373 0.1471 177,639 +0.01(+4.70%)
Apr 11, 2025 0.1300 0.1457 0.1300 0.1405 442,045 +0.01(+8.49%)
Apr 10, 2025 0.1345 0.1370 0.1295 0.1295 138,083 -0.00(-0.77%)
Apr 09, 2025 0.1300 0.1315 0.1220 0.1305 360,314 +0.01(+7.14%)
Apr 08, 2025 0.1287 0.1342 0.1218 0.1218 340,471 +0.01(+5.91%)
Apr 07, 2025 0.1150 0.1212 0.1100 0.1150 445,870 -0.00(-2.95%)
Apr 04, 2025 0.1240 0.1275 0.1098 0.1185 547,271 -0.01(-5.95%)
Apr 03, 2025 0.1300 0.1302 0.1260 0.1260 139,199 -0.01(-5.19%)
Apr 02, 2025 0.1341 0.1341 0.1260 0.1329 98,000 +0.00(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.