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

Kootenay Silver Inc (TSV: KTN )

1.120 +0.080 (+7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 2021 0.3100 0.3150 0.3050 0.3100 80,801 +0.01(+1.64%)
May 28, 2021 0.3150 0.3150 0.3050 0.3050 177,162 -0.01(-3.17%)
May 27, 2021 0.3000 0.3150 0.3000 0.3150 222,704 +0.02(+5.00%)
May 26, 2021 0.3150 0.3150 0.2950 0.3000 518,715 -0.01(-3.23%)
May 25, 2021 0.3150 0.3200 0.2950 0.3100 570,714 -0.01(-1.59%)
May 21, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 20, 2021 0.2800 0.3000 0.2800 0.3000 462,506 +0.02(+5.26%)
May 19, 2021 0.2900 0.2950 0.2850 0.2850 155,492 -0.01(-3.39%)
May 18, 2021 0.3050 0.3050 0.2900 0.2950 195,657 -0.01(-1.67%)
May 17, 2021 0.2800 0.3050 0.2750 0.3000 545,330 +0.02(+7.14%)
May 14, 2021 0.2750 0.2800 0.2650 0.2800 338,745 +0.01(+1.82%)
May 13, 2021 0.2800 0.2850 0.2700 0.2750 703,903 +0.00(+0.00%)
May 12, 2021 0.2800 0.2850 0.2700 0.2750 131,344 -0.01(-1.79%)
May 11, 2021 0.2800 0.2850 0.2800 0.2800 214,113 -0.00(-1.75%)
May 10, 2021 0.2950 0.3000 0.2800 0.2850 635,131 -0.01(-3.39%)
May 07, 2021 0.3000 0.3050 0.2950 0.2950 2,408,500 -0.01(-1.67%)
May 06, 2021 0.3000 0.3050 0.2900 0.3000 490,613 +0.01(+1.69%)
May 05, 2021 0.2900 0.3000 0.2900 0.2950 262,411 -0.01(-1.67%)
May 04, 2021 0.3000 0.3100 0.2950 0.3000 522,310 +0.00(+0.00%)
May 03, 2021 0.2900 0.3000 0.2800 0.3000 1,552,252 +0.02(+9.09%)
Apr 30, 2021 0.3000 0.3050 0.2750 0.2750 1,738,829 -0.02(-6.78%)
Apr 29, 2021 0.3100 0.3100 0.2950 0.2950 366,262 -0.02(-4.84%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3100 756,391 -0.01(-3.13%)
Apr 27, 2021 0.3250 0.3350 0.3150 0.3200 443,053 -0.01(-3.03%)
Apr 26, 2021 0.3300 0.3350 0.3200 0.3300 253,401 +0.01(+1.54%)
Apr 23, 2021 0.3350 0.3350 0.3250 0.3250 138,672 -0.01(-1.52%)
Apr 22, 2021 0.3450 0.3500 0.3300 0.3300 214,256 -0.02(-5.71%)
Apr 21, 2021 0.3300 0.3600 0.3200 0.3500 1,249,277 +0.03(+9.37%)
Apr 20, 2021 0.3450 0.3450 0.3200 0.3200 230,182 -0.02(-4.48%)
Apr 19, 2021 0.3500 0.3500 0.3300 0.3350 266,455 -0.01(-2.90%)
Apr 16, 2021 0.3500 0.3500 0.3400 0.3450 64,640 +0.01(+2.99%)
Apr 15, 2021 0.3250 0.3450 0.3250 0.3350 240,767 +0.01(+3.08%)
Apr 14, 2021 0.3350 0.3350 0.3250 0.3250 67,541 -0.01(-1.52%)
Apr 13, 2021 0.3400 0.3450 0.3300 0.3300 216,090 -0.01(-2.94%)
Apr 12, 2021 0.3400 0.3450 0.3350 0.3400 117,995 +0.00(+0.00%)
Apr 09, 2021 0.3450 0.3450 0.3350 0.3400 66,916 +0.00(+0.00%)
Apr 08, 2021 0.3400 0.3500 0.3300 0.3400 291,277 -0.00(-1.45%)
Apr 07, 2021 0.3550 0.3550 0.3450 0.3450 75,314 -0.02(-4.17%)
Apr 06, 2021 0.3400 0.3600 0.3400 0.3600 209,850 +0.02(+7.46%)
Apr 05, 2021 0.3350 0.3400 0.3300 0.3350 95,923 +0.01(+1.52%)
Apr 01, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 31, 2021 0.3250 0.3300 0.3200 0.3250 103,431 -0.01(-1.52%)
Mar 30, 2021 0.3250 0.3300 0.3150 0.3300 142,019 +0.00(+0.00%)
Mar 29, 2021 0.3400 0.3400 0.3250 0.3300 53,702 +0.00(+0.00%)
Mar 26, 2021 0.3350 0.3350 0.3250 0.3300 79,046 +0.01(+1.54%)
Mar 25, 2021 0.3300 0.3300 0.3200 0.3250 192,646 -0.01(-1.52%)
Mar 24, 2021 0.3300 0.3350 0.3300 0.3300 98,830 +0.00(+0.00%)
Mar 23, 2021 0.3400 0.3400 0.3250 0.3300 207,078 -0.01(-4.35%)
Mar 22, 2021 0.3550 0.3550 0.3400 0.3450 126,508 -0.02(-4.17%)
Mar 19, 2021 0.3400 0.3650 0.3300 0.3600 810,202 +0.02(+5.88%)
Mar 18, 2021 0.3400 0.3450 0.3350 0.3400 212,896 -0.01(-2.86%)
Mar 17, 2021 0.3400 0.3500 0.3350 0.3500 135,469 +0.00(+0.00%)
Mar 16, 2021 0.3200 0.3500 0.3200 0.3500 352,578 +0.02(+7.69%)
Mar 15, 2021 0.3350 0.3400 0.3200 0.3250 688,877 -0.01(-2.99%)
Mar 12, 2021 0.3250 0.3350 0.3150 0.3350 264,655 +0.01(+3.08%)
Mar 11, 2021 0.3400 0.3400 0.3250 0.3250 281,619 -0.01(-2.99%)
Mar 10, 2021 0.3500 0.3500 0.3300 0.3350 467,621 -0.01(-2.90%)
Mar 09, 2021 0.3450 0.3700 0.3400 0.3450 632,841 +0.00(+1.47%)
Mar 08, 2021 0.3500 0.3600 0.3300 0.3400 323,735 -0.02(-5.56%)
Mar 05, 2021 0.3450 0.3600 0.3300 0.3600 422,639 +0.00(+0.00%)
Mar 04, 2021 0.3650 0.3650 0.3300 0.3600 627,428 -0.02(-4.00%)
Mar 03, 2021 0.3750 0.3750 0.3700 0.3750 226,998 -0.01(-2.60%)
Mar 02, 2021 0.3850 0.3850 0.3750 0.3850 222,779 +0.01(+1.32%)
Mar 01, 2021 0.3900 0.3950 0.3750 0.3800 220,582 -0.01(-2.56%)
Feb 26, 2021 0.3700 0.3980 0.3700 0.3900 602,358 -0.01(-1.27%)
Feb 25, 2021 0.4150 0.4200 0.3950 0.3950 206,908 -0.02(-5.95%)
Feb 24, 2021 0.4000 0.4200 0.3950 0.4200 513,538 +0.01(+2.44%)
Feb 23, 2021 0.4250 0.4250 0.4000 0.4100 255,580 -0.02(-3.53%)
Feb 22, 2021 0.4150 0.4300 0.4000 0.4250 652,216 +0.02(+6.25%)
Feb 19, 2021 0.3950 0.4100 0.3900 0.4000 364,954 +0.01(+1.27%)
Feb 18, 2021 0.3900 0.3950 0.3800 0.3950 278,341 +0.00(+0.00%)
Feb 17, 2021 0.3950 0.4100 0.3900 0.3950 175,221 -0.01(-2.47%)
Feb 16, 2021 0.3950 0.4100 0.3900 0.4050 649,717 -0.00(-1.22%)
Feb 12, 2021 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 11, 2021 0.3900 0.4100 0.3900 0.4000 236,965 +0.00(+0.00%)
Feb 10, 2021 0.4150 0.4150 0.3800 0.4000 399,316 +0.00(+0.00%)
Feb 09, 2021 0.4200 0.4200 0.3750 0.4000 1,030,151 -0.01(-2.44%)
Feb 08, 2021 0.4100 0.4200 0.3900 0.4100 546,630 +0.03(+7.89%)
Feb 05, 2021 0.3700 0.3850 0.3650 0.3800 517,568 +0.02(+5.56%)
Feb 04, 2021 0.3800 0.3800 0.3400 0.3600 1,083,729 -0.01(-2.70%)
Feb 03, 2021 0.3900 0.3900 0.3650 0.3700 274,809 +0.00(+0.00%)
Feb 02, 2021 0.3850 0.3850 0.3650 0.3700 676,068 -0.04(-10.84%)
Feb 01, 2021 0.4500 0.4500 0.4000 0.4150 2,378,740 +0.06(+16.90%)
Jan 29, 2021 0.3700 0.3900 0.3450 0.3550 719,879 +0.02(+5.97%)
Jan 28, 2021 0.3250 0.3700 0.3200 0.3350 830,197 +0.04(+11.67%)
Jan 27, 2021 0.3350 0.3750 0.3000 0.3000 1,033,448 -0.04(-10.45%)
Jan 26, 2021 0.3350 0.3400 0.3200 0.3350 335,840 +0.00(+0.00%)
Jan 25, 2021 0.3400 0.3450 0.3300 0.3350 207,415 -0.01(-2.90%)
Jan 22, 2021 0.3450 0.3500 0.3400 0.3450 604,795 -0.01(-2.82%)
Jan 21, 2021 0.3750 0.3750 0.3500 0.3550 376,267 -0.01(-2.74%)
Jan 20, 2021 0.3500 0.3650 0.3500 0.3650 321,624 +0.02(+4.29%)
Jan 19, 2021 0.3450 0.3500 0.3350 0.3500 304,947 +0.01(+4.48%)
Jan 18, 2021 0.3450 0.3500 0.3350 0.3350 196,373 -0.02(-5.63%)
Jan 15, 2021 0.3600 0.3650 0.3500 0.3550 537,613 -0.01(-2.74%)
Jan 14, 2021 0.3800 0.3800 0.3650 0.3650 356,521 +0.01(+1.39%)
Jan 13, 2021 0.3750 0.3750 0.3600 0.3600 71,588 -0.01(-1.37%)
Jan 12, 2021 0.3850 0.3850 0.3650 0.3650 283,227 -0.02(-3.95%)
Jan 11, 2021 0.3800 0.4000 0.3650 0.3800 712,821 +0.00(+0.00%)
Jan 08, 2021 0.4000 0.4000 0.3700 0.3800 646,512 -0.03(-6.17%)
Jan 07, 2021 0.4150 0.4150 0.3800 0.4050 419,588 +0.01(+1.25%)
Jan 06, 2021 0.4100 0.4100 0.3900 0.4000 954,311 -0.01(-2.44%)
Jan 05, 2021 0.4150 0.4200 0.4000 0.4100 595,296 +0.00(+0.00%)
Jan 04, 2021 0.4400 0.4400 0.4000 0.4100 1,469,646 -0.01(-1.20%)
Dec 31, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Dec 30, 2020 0.4200 0.4250 0.4050 0.4200 381,898 +0.01(+3.70%)
Dec 29, 2020 0.4350 0.4400 0.4050 0.4050 455,943 -0.01(-2.41%)
Dec 24, 2020 0.4150 0.4150 0.4150 0 +0.01(+2.47%)
Dec 23, 2020 0.4000 0.4250 0.4000 0.4050 279,417 +0.01(+2.53%)
Dec 22, 2020 0.4100 0.4350 0.3950 0.3950 771,674 -0.01(-2.47%)
Dec 21, 2020 0.3800 0.4100 0.3800 0.4050 455,638 +0.03(+6.58%)
Dec 18, 2020 0.4100 0.4100 0.3800 0.3800 605,971 -0.02(-5.00%)
Dec 17, 2020 0.3900 0.4100 0.3850 0.4000 881,988 +0.03(+6.67%)
Dec 16, 2020 0.3800 0.3800 0.3600 0.3750 142,541 +0.01(+1.35%)
Dec 15, 2020 0.3650 0.3700 0.3600 0.3700 253,110 +0.02(+5.71%)
Dec 14, 2020 0.3600 0.3650 0.3500 0.3500 297,150 -0.01(-2.78%)
Dec 11, 2020 0.3750 0.3800 0.3600 0.3600 149,583 -0.01(-1.37%)
Dec 10, 2020 0.3800 0.3800 0.3600 0.3650 257,045 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3650 0.3650 225,250 -0.03(-6.41%)
Dec 08, 2020 0.4100 0.4100 0.3850 0.3900 278,048 -0.02(-4.88%)
Dec 07, 2020 0.3800 0.4100 0.3750 0.4100 412,332 +0.02(+5.13%)
Dec 04, 2020 0.3950 0.4000 0.3900 0.3900 236,128 +0.00(+0.00%)
Dec 03, 2020 0.3800 0.4000 0.3800 0.3900 71,836 -0.01(-2.50%)
Dec 02, 2020 0.4000 0.4000 0.3900 0.4000 214,656 +0.00(+0.00%)
Dec 01, 2020 0.3750 0.4050 0.3750 0.4000 722,636 +0.04(+11.11%)
Nov 30, 2020 0.3600 0.3650 0.3450 0.3600 228,187 +0.00(+0.00%)
Nov 27, 2020 0.3500 0.3700 0.3450 0.3600 167,213 +0.00(+0.00%)
Nov 26, 2020 0.3550 0.3750 0.3550 0.3600 152,875 +0.00(+0.00%)
Nov 25, 2020 0.3750 0.3750 0.3550 0.3600 146,024 -0.02(-4.00%)
Nov 24, 2020 0.3550 0.3850 0.3500 0.3750 273,124 +0.01(+2.74%)
Nov 23, 2020 0.3550 0.3700 0.3500 0.3650 305,448 +0.01(+2.82%)
Nov 20, 2020 0.3700 0.3750 0.3550 0.3550 282,761 +0.00(+0.00%)
Nov 19, 2020 0.3550 0.3650 0.3500 0.3550 307,463 -0.02(-4.05%)
Nov 18, 2020 0.3900 0.3900 0.3700 0.3700 251,288 -0.03(-6.33%)
Nov 17, 2020 0.4050 0.4100 0.3900 0.3950 213,356 -0.02(-4.82%)
Nov 16, 2020 0.4250 0.4250 0.4150 0.4150 282,066 -0.02(-3.49%)
Nov 13, 2020 0.4200 0.4300 0.4150 0.4300 257,818 +0.02(+3.61%)
Nov 12, 2020 0.4400 0.4400 0.4150 0.4150 362,449 -0.03(-5.68%)
Nov 11, 2020 0.4300 0.4450 0.4250 0.4400 555,985 +0.01(+1.15%)
Nov 10, 2020 0.4250 0.4550 0.4250 0.4350 567,870 +0.00(+0.00%)
Nov 09, 2020 0.4100 0.4350 0.4000 0.4350 851,658 -0.01(-2.25%)
Nov 06, 2020 0.4150 0.4550 0.4150 0.4450 1,689,741 +0.04(+8.54%)
Nov 05, 2020 0.3800 0.4200 0.3700 0.4100 855,943 +0.04(+12.33%)
Nov 04, 2020 0.3700 0.3700 0.3600 0.3650 119,834 -0.01(-1.35%)
Nov 03, 2020 0.3750 0.3900 0.3650 0.3700 244,110 +0.01(+1.37%)
Nov 02, 2020 0.3600 0.3750 0.3600 0.3650 352,881 +0.01(+1.39%)
Oct 30, 2020 0.3800 0.3900 0.3500 0.3600 897,829 -0.03(-7.69%)
Oct 29, 2020 0.3400 0.3900 0.3400 0.3900 605,125 +0.04(+11.43%)
Oct 28, 2020 0.3850 0.3850 0.3450 0.3500 634,306 -0.05(-11.39%)
Oct 27, 2020 0.3850 0.4000 0.3800 0.3950 220,745 -0.01(-1.25%)
Oct 26, 2020 0.4150 0.4150 0.3950 0.4000 160,200 -0.01(-1.23%)
Oct 23, 2020 0.4400 0.4400 0.4050 0.4050 137,745 -0.02(-4.71%)
Oct 22, 2020 0.4200 0.4250 0.4000 0.4250 219,702 -0.01(-1.16%)
Oct 21, 2020 0.3850 0.4300 0.3850 0.4300 618,708 +0.05(+13.16%)
Oct 20, 2020 0.3850 0.3900 0.3750 0.3800 193,715 -0.01(-1.30%)
Oct 19, 2020 0.4100 0.4150 0.3800 0.3850 295,256 -0.02(-3.75%)
Oct 16, 2020 0.4200 0.4250 0.3900 0.4000 309,776 -0.02(-5.88%)
Oct 15, 2020 0.4350 0.4350 0.4150 0.4250 263,027 -0.01(-1.16%)
Oct 14, 2020 0.4200 0.4600 0.4200 0.4300 633,260 +0.02(+3.61%)
Oct 13, 2020 0.3800 0.4200 0.3750 0.4150 1,070,004 +0.05(+13.70%)
Oct 09, 2020 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Oct 08, 2020 0.3700 0.3750 0.3650 0.3700 378,014 +0.01(+1.37%)
Oct 07, 2020 0.3650 0.3750 0.3650 0.3650 290,459 -0.01(-1.35%)
Oct 06, 2020 0.3900 0.3900 0.3600 0.3700 472,043 -0.02(-5.13%)
Oct 05, 2020 0.3950 0.4000 0.3850 0.3900 298,588 -0.01(-1.27%)
Oct 02, 2020 0.4050 0.4050 0.3900 0.3950 61,064 -0.01(-2.47%)
Oct 01, 2020 0.4000 0.4100 0.3900 0.4050 215,619 +0.03(+6.58%)
Sep 30, 2020 0.3950 0.4000 0.3800 0.3800 155,009 -0.02(-5.00%)
Sep 29, 2020 0.4000 0.4200 0.4000 0.4000 330,171 -0.01(-2.44%)
Sep 28, 2020 0.4200 0.4250 0.3950 0.4100 597,206 +0.00(+1.23%)
Sep 25, 2020 0.3950 0.4100 0.3800 0.4050 146,406 +0.02(+3.85%)
Sep 24, 2020 0.3700 0.4050 0.3550 0.3900 863,253 +0.01(+2.63%)
Sep 23, 2020 0.4150 0.4200 0.3700 0.3800 954,448 -0.05(-11.63%)
Sep 22, 2020 0.4250 0.4300 0.4150 0.4300 125,243 +0.01(+1.18%)
Sep 21, 2020 0.4500 0.4500 0.4150 0.4250 542,620 -0.03(-6.59%)
Sep 18, 2020 0.4700 0.4700 0.4550 0.4550 161,828 -0.01(-2.15%)
Sep 17, 2020 0.4700 0.4700 0.4600 0.4650 253,795 -0.01(-3.12%)
Sep 16, 2020 0.4750 0.4800 0.4700 0.4800 318,922 +0.01(+2.13%)
Sep 15, 2020 0.4750 0.4800 0.4700 0.4700 331,805 +0.00(+0.00%)
Sep 14, 2020 0.4750 0.4750 0.4600 0.4700 678,230 +0.01(+3.30%)
Sep 11, 2020 0.4750 0.4800 0.4550 0.4550 395,858 -0.02(-4.21%)
Sep 10, 2020 0.4900 0.4900 0.4700 0.4750 340,071 -0.01(-1.04%)
Sep 09, 2020 0.4850 0.4900 0.4700 0.4800 361,043 +0.01(+1.05%)
Sep 08, 2020 0.4600 0.4800 0.4400 0.4750 587,481 +0.01(+3.26%)
Sep 04, 2020 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Sep 03, 2020 0.4900 0.4900 0.4450 0.4550 648,688 -0.02(-5.21%)
Sep 02, 2020 0.4850 0.4850 0.4650 0.4800 291,679 -0.01(-1.03%)
Sep 01, 2020 0.4900 0.4900 0.4750 0.4850 594,763 +0.00(+0.00%)
Aug 31, 2020 0.4800 0.4900 0.4750 0.4850 1,203,134 +0.01(+2.11%)
Aug 28, 2020 0.4650 0.4750 0.4500 0.4750 424,841 +0.03(+6.74%)
Aug 27, 2020 0.4650 0.4800 0.4400 0.4450 315,997 -0.02(-3.26%)
Aug 26, 2020 0.4200 0.4600 0.4150 0.4600 556,837 +0.05(+12.20%)
Aug 25, 2020 0.4400 0.4400 0.4100 0.4100 519,670 -0.02(-4.65%)
Aug 24, 2020 0.4550 0.4650 0.4250 0.4300 974,315 -0.02(-4.44%)
Aug 21, 2020 0.4750 0.4800 0.4500 0.4500 334,093 -0.03(-6.25%)
Aug 20, 2020 0.4800 0.4900 0.4700 0.4800 328,480 +0.01(+1.05%)
Aug 19, 2020 0.4950 0.5000 0.4750 0.4750 434,390 -0.02(-4.04%)
Aug 18, 2020 0.5200 0.5300 0.4800 0.4950 1,444,051 +0.02(+3.13%)
Aug 17, 2020 0.4700 0.4900 0.4700 0.4800 1,073,005 +0.02(+5.49%)
Aug 14, 2020 0.4700 0.4800 0.4450 0.4550 529,401 -0.01(-1.09%)
Aug 13, 2020 0.4850 0.4900 0.4600 0.4600 1,137,928 +0.00(+0.00%)
Aug 12, 2020 0.4800 0.4800 0.4600 0.4600 467,929 +0.00(+0.00%)
Aug 11, 2020 0.4850 0.5000 0.4600 0.4600 1,153,523 -0.07(-13.21%)
Aug 10, 2020 0.5100 0.5400 0.5100 0.5300 955,295 +0.02(+2.91%)
Aug 07, 2020 0.4950 0.5150 0.4550 0.5150 1,013,966 +0.02(+3.00%)
Aug 06, 2020 0.4950 0.5300 0.4850 0.5000 531,190 +0.02(+4.17%)
Aug 05, 2020 0.5200 0.5400 0.4800 0.4800 1,580,619 +0.00(+0.00%)
Aug 04, 2020 0.4650 0.5000 0.4600 0.4800 1,425,993 +0.03(+5.96%)
Jul 31, 2020 0.4530 0.4530 0.4530 0 +0.02(+5.35%)
Jul 30, 2020 0.4400 0.4500 0.4200 0.4300 709,875 -0.03(-5.49%)
Jul 29, 2020 0.4650 0.4700 0.4400 0.4550 578,350 +0.00(+0.00%)
Jul 28, 2020 0.4100 0.4550 0.4100 0.4550 2,461,761 +0.00(+0.00%)
Jul 27, 2020 0.4700 0.4900 0.4500 0.4550 1,825,919 +0.02(+3.41%)
Jul 24, 2020 0.4500 0.4500 0.4350 0.4400 1,128,545 +0.01(+1.15%)
Jul 23, 2020 0.4650 0.4700 0.4300 0.4350 1,915,226 -0.03(-6.45%)
Jul 22, 2020 0.4400 0.4700 0.4350 0.4650 3,639,339 +0.07(+17.72%)
Jul 21, 2020 0.4100 0.4250 0.3950 0.3950 1,935,903 +0.02(+5.33%)
Jul 20, 2020 0.3500 0.3900 0.3500 0.3750 1,573,937 +0.03(+10.29%)
Jul 17, 2020 0.3500 0.3500 0.3350 0.3400 324,019 -0.01(-2.86%)
Jul 16, 2020 0.3550 0.3600 0.3380 0.3500 711,516 +0.00(+0.00%)
Jul 15, 2020 0.3350 0.3550 0.3350 0.3500 651,035 +0.02(+7.69%)
Jul 14, 2020 0.3350 0.3400 0.3000 0.3250 837,170 -0.02(-5.80%)
Jul 13, 2020 0.3650 0.3700 0.3450 0.3450 430,294 -0.01(-1.43%)
Jul 10, 2020 0.3700 0.3850 0.3500 0.3500 499,062 -0.02(-5.41%)
Jul 09, 2020 0.3800 0.3930 0.3550 0.3700 1,367,684 -0.03(-6.33%)
Jul 08, 2020 0.3600 0.3950 0.3600 0.3950 625,471 +0.02(+5.33%)
Jul 07, 2020 0.3650 0.3750 0.3550 0.3750 322,787 +0.00(+0.00%)
Jul 06, 2020 0.3800 0.4000 0.3650 0.3750 610,745 +0.01(+1.35%)
Jul 03, 2020 0.3700 0.3700 0.3550 0.3700 127,925 +0.00(+0.00%)
Jul 02, 2020 0.3600 0.3800 0.3550 0.3700 1,113,906 +0.01(+1.37%)
Jun 30, 2020 0.3650 0.3650 0.3650 0 +0.03(+8.96%)
Jun 29, 2020 0.3150 0.3450 0.3150 0.3350 552,416 +0.04(+11.67%)
Jun 26, 2020 0.3000 0.3050 0.2900 0.3000 259,041 -0.01(-1.64%)
Jun 25, 2020 0.2900 0.3050 0.2900 0.3050 338,740 +0.01(+1.67%)
Jun 24, 2020 0.3100 0.3100 0.2950 0.3000 252,234 -0.01(-1.64%)
Jun 23, 2020 0.2900 0.3050 0.2900 0.3050 907,195 +0.02(+7.02%)
Jun 22, 2020 0.2750 0.2900 0.2750 0.2850 1,958,377 +0.03(+14.00%)
Jun 19, 2020 0.2650 0.2700 0.2400 0.2500 2,133,159 -0.01(-1.96%)
Jun 18, 2020 0.2850 0.2900 0.2500 0.2550 889,908 -0.03(-8.93%)
Jun 17, 2020 0.3000 0.3000 0.2650 0.2800 1,186,318 -0.01(-5.08%)
Jun 16, 2020 0.3200 0.3200 0.2900 0.2950 681,073 -0.02(-4.84%)
Jun 15, 2020 0.3100 0.3150 0.2950 0.3100 538,693 -0.02(-4.62%)
Jun 12, 2020 0.3150 0.3250 0.3100 0.3250 813,100 +0.01(+3.17%)
Jun 11, 2020 0.3300 0.3350 0.3150 0.3150 539,185 -0.02(-5.97%)
Jun 10, 2020 0.3250 0.3400 0.3250 0.3350 700,485 +0.01(+1.52%)
Jun 09, 2020 0.3450 0.3450 0.3200 0.3300 469,952 -0.01(-4.35%)
Jun 08, 2020 0.3500 0.3500 0.3350 0.3450 289,005 +0.00(+0.00%)
Jun 05, 2020 0.3400 0.3550 0.3250 0.3450 1,161,220 -0.03(-6.76%)
Jun 04, 2020 0.3650 0.3750 0.3500 0.3700 482,979 +0.01(+2.78%)
Jun 03, 2020 0.3700 0.3700 0.3450 0.3600 438,922 -0.03(-6.49%)
Jun 02, 2020 0.3900 0.3900 0.3600 0.3850 768,796 -0.01(-2.53%)
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.