Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (TSV: KTN )

1.040 -0.080 (-7.14%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 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 (%)
Dec 31, 2021 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Dec 30, 2021 0.2300 0.2350 0.2250 0.2250 110,959 -0.01(-2.17%)
Dec 29, 2021 0.2300 0.2400 0.2250 0.2300 215,289 -0.00(-2.13%)
Dec 23, 2021 0.2350 0.2350 0.2350 0 -0.02(-7.84%)
Dec 22, 2021 0.2400 0.2550 0.2350 0.2550 117,611 +0.02(+8.51%)
Dec 21, 2021 0.2400 0.2450 0.2350 0.2350 10,843 +0.00(+0.00%)
Dec 20, 2021 0.2550 0.2550 0.2350 0.2350 66,954 -0.02(-7.84%)
Dec 17, 2021 0.2550 0.2600 0.2450 0.2550 620,169 +0.01(+4.08%)
Dec 16, 2021 0.2300 0.2500 0.2300 0.2450 457,177 +0.02(+8.89%)
Dec 15, 2021 0.2100 0.2250 0.2100 0.2250 95,038 +0.02(+7.14%)
Dec 14, 2021 0.1900 0.2150 0.1900 0.2100 302,589 +0.02(+10.53%)
Dec 13, 2021 0.1900 0.1950 0.1800 0.1900 342,119 +0.02(+8.57%)
Dec 10, 2021 0.1900 0.1900 0.1700 0.1750 355,449 -0.01(-2.78%)
Dec 09, 2021 0.1900 0.1950 0.1800 0.1800 144,379 -0.01(-5.26%)
Dec 08, 2021 0.1950 0.2000 0.1850 0.1900 105,110 -0.01(-2.56%)
Dec 07, 2021 0.1900 0.1950 0.1850 0.1950 191,700 +0.02(+8.33%)
Dec 06, 2021 0.1950 0.2050 0.1750 0.1800 473,402 -0.02(-10.00%)
Dec 03, 2021 0.2100 0.2100 0.1900 0.2000 89,638 -0.01(-4.76%)
Dec 02, 2021 0.1950 0.2150 0.1950 0.2100 62,700 +0.00(+0.00%)
Dec 01, 2021 0.2300 0.2300 0.2000 0.2100 174,501 -0.02(-6.67%)
Nov 30, 2021 0.2300 0.2250 0.2250 0.2250 84,500 +0.00(+0.00%)
Nov 29, 2021 0.2500 0.2500 0.2250 0.2250 54,304 -0.01(-4.26%)
Nov 26, 2021 0.2350 0.2400 0.2250 0.2350 73,300 +0.01(+6.82%)
Nov 25, 2021 0.2350 0.2400 0.2200 0.2200 202,349 -0.01(-4.35%)
Nov 24, 2021 0.2300 0.2350 0.2300 0.2300 10,140 +0.00(+0.00%)
Nov 23, 2021 0.2300 0.2400 0.2300 0.2300 111,429 -0.01(-4.17%)
Nov 22, 2021 0.2550 0.2600 0.2350 0.2400 359,434 -0.03(-9.43%)
Nov 19, 2021 0.2600 0.2650 0.2550 0.2650 112,034 -0.01(-3.64%)
Nov 18, 2021 0.2750 0.2750 0.2750 0.2750 72,950 -0.01(-1.79%)
Nov 17, 2021 0.2650 0.2800 0.2650 0.2800 72,900 +0.01(+3.70%)
Nov 16, 2021 0.2650 0.2700 0.2600 0.2700 85,728 +0.01(+1.89%)
Nov 15, 2021 0.2850 0.2850 0.2650 0.2650 118,288 -0.02(-7.02%)
Nov 12, 2021 0.2750 0.2900 0.2750 0.2850 57,000 +0.00(+1.79%)
Nov 11, 2021 0.2700 0.2900 0.2650 0.2800 287,477 +0.01(+3.70%)
Nov 10, 2021 0.2650 0.2700 314,451 +0.01(+3.85%)
Nov 09, 2021 0.2600 0.2600 0.2400 0.2600 101,707 +0.02(+8.33%)
Nov 08, 2021 0.2500 0.2550 0.2400 0.2400 72,317 +0.00(+0.00%)
Nov 05, 2021 0.2600 0.2700 0.2300 0.2400 506,412 -0.04(-12.73%)
Nov 04, 2021 0.2800 0.3000 0.2750 0.2750 73,735 +0.01(+1.85%)
Nov 03, 2021 0.2700 0.2750 0.2700 0.2700 91,450 +0.01(+3.85%)
Nov 02, 2021 0.2650 0.2650 0.2600 0.2600 14,100 +0.02(+6.12%)
Nov 01, 2021 0.2450 0.2750 0.2350 0.2450 56,000 +0.01(+4.26%)
Oct 29, 2021 0.2350 0.2350 0.2350 0.2350 83,519 +0.00(+0.00%)
Oct 28, 2021 0.2400 0.2400 0.2300 0.2350 40,350 -0.01(-2.08%)
Oct 27, 2021 0.2400 0.2450 0.2350 0.2400 68,555 -0.01(-2.04%)
Oct 26, 2021 0.2450 0.2450 51,632 +0.01(+2.08%)
Oct 25, 2021 0.2350 0.2500 0.2350 0.2400 270,382 +0.00(+0.00%)
Oct 22, 2021 0.2400 0.2400 0.2350 0.2400 129,412 +0.01(+4.35%)
Oct 21, 2021 0.2350 0.2400 0.2250 0.2300 54,503 -0.00(-2.13%)
Oct 20, 2021 0.2300 0.2400 0.2300 0.2350 49,870 +0.00(+2.17%)
Oct 19, 2021 0.2400 0.2500 0.2200 0.2300 215,041 -0.01(-4.17%)
Oct 18, 2021 0.2200 0.2400 0.2200 0.2400 206,594 +0.02(+9.09%)
Oct 15, 2021 0.2200 0.2250 0.2150 0.2200 119,327 -0.01(-4.35%)
Oct 14, 2021 0.2300 0.2350 0.2300 0.2300 86,510 +0.01(+2.22%)
Oct 13, 2021 0.2100 0.2350 0.2100 0.2250 351,864 +0.02(+9.76%)
Oct 12, 2021 0.2200 0.2200 0.2000 0.2050 168,696 -0.01(-4.65%)
Oct 08, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 07, 2021 0.2300 0.2400 0.2150 0.2200 183,187 -0.01(-4.35%)
Oct 06, 2021 0.2400 0.2550 0.2250 0.2300 674,441 +0.03(+15.00%)
Oct 05, 2021 0.1800 0.2200 0.1800 0.2000 156,467 +0.02(+8.11%)
Oct 04, 2021 0.1750 0.1900 0.1750 0.1850 208,176 +0.01(+2.78%)
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.