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

Kootenay Silver Inc (TSV: KTN )

1.210 -0.100 (-7.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 0.1350 0.1350 0.1350 0.1350 1,829 +0.00(+0.00%)
Jul 30, 2019 0.1350 0.1400 0.1350 0.1350 92,177 +0.01(+3.85%)
Jul 29, 2019 0.1400 0.1450 0.1250 0.1300 301,597 -0.01(-7.14%)
Jul 26, 2019 0.1450 0.1450 0.1400 0.1400 157,000 -0.00(-3.45%)
Jul 25, 2019 0.1450 0.1500 0.1450 0.1450 140,500 -0.01(-3.33%)
Jul 24, 2019 0.1500 0.1500 0.1500 0.1500 40,001 +0.00(+0.00%)
Jul 23, 2019 0.1550 0.1550 0.1500 0.1500 200,832 -0.01(-3.23%)
Jul 22, 2019 0.1500 0.1600 0.1500 0.1550 639,839 +0.01(+6.90%)
Jul 19, 2019 0.1400 0.1450 0.1400 0.1450 681,000 +0.00(+3.57%)
Jul 18, 2019 0.1400 0.1450 0.1350 0.1400 392,899 +0.01(+3.70%)
Jul 17, 2019 0.1200 0.1400 0.1200 0.1350 326,750 +0.02(+12.50%)
Jul 16, 2019 0.1150 0.1200 0.1150 0.1200 635,000 +0.00(+0.00%)
Jul 15, 2019 0.1200 0.1200 0.1100 0.1200 191,000 +0.00(+4.35%)
Jul 12, 2019 0.1200 0.1200 0.1150 0.1150 58,500 +0.00(+0.00%)
Jul 11, 2019 0.1150 0.1150 0.1100 0.1150 164,000 +0.00(+0.00%)
Jul 10, 2019 0.1200 0.1200 0.1150 0.1150 31,800 -0.00(-4.17%)
Jul 09, 2019 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Jul 08, 2019 0.1200 0.1200 0.1150 0.1150 127,500 +0.00(+0.00%)
Jul 05, 2019 0.1350 0.1350 0.1150 0.1150 251,900 -0.02(-14.81%)
Jul 04, 2019 0.1300 0.1350 0.1250 0.1350 61,300 +0.01(+3.85%)
Jul 03, 2019 0.1250 0.1300 0.1200 0.1300 137,500 +0.01(+4.00%)
Jul 02, 2019 0.1350 0.1350 0.1200 0.1250 140,100 -0.01(-3.85%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 27, 2019 0.1250 0.1250 0.1200 0.1250 210,500 -0.01(-3.85%)
Jun 26, 2019 0.1350 0.1350 0.1300 0.1300 29,000 -0.01(-3.70%)
Jun 25, 2019 0.1400 0.1400 0.1300 0.1350 146,000 -0.01(-6.90%)
Jun 24, 2019 0.1400 0.1450 0.1400 0.1450 113,000 +0.00(+0.00%)
Jun 21, 2019 0.1450 0.1450 0.1350 0.1450 180,806 +0.01(+7.41%)
Jun 20, 2019 0.1250 0.1400 0.1250 0.1350 181,250 +0.01(+8.00%)
Jun 19, 2019 0.1100 0.1250 0.1100 0.1250 129,415 +0.01(+8.70%)
Jun 18, 2019 0.1150 0.1250 0.1150 0.1150 215,535 +0.01(+4.55%)
Jun 17, 2019 0.1150 0.1150 0.1100 0.1100 15,400 +0.00(+0.00%)
Jun 14, 2019 0.1150 0.1150 0.1100 0.1100 55,607 +0.00(+0.00%)
Jun 13, 2019 0.1100 0.1100 0.1100 0.1100 28,100 +0.01(+4.76%)
Jun 12, 2019 0.1100 0.1100 0.1050 0.1050 128,000 -0.01(-4.55%)
Jun 11, 2019 0.1150 0.1150 0.1050 0.1100 296,000 +0.00(+0.00%)
Jun 10, 2019 0.1200 0.1200 0.1100 0.1100 17,772 -0.01(-4.35%)
Jun 07, 2019 0.1200 0.1250 0.1100 0.1150 227,500 -0.00(-4.17%)
Jun 06, 2019 0.1150 0.1200 0.1150 0.1200 108,600 +0.00(+4.35%)
Jun 05, 2019 0.1200 0.1200 0.1150 0.1150 49,200 -0.01(-8.00%)
Jun 04, 2019 0.1250 0.1250 0.1200 0.1250 153,700 +0.00(+0.00%)
Jun 03, 2019 0.1150 0.1250 0.1100 0.1250 335,500 +0.01(+4.17%)
May 31, 2019 0.1150 0.1200 0.1150 0.1200 223,600 +0.00(+0.00%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 19,600 +0.00(+4.35%)
May 29, 2019 0.1150 0.1150 0.1150 0.1150 38,000 +0.01(+4.55%)
May 28, 2019 0.1100 0.1100 0.1100 0.1100 120,000 +0.00(+0.00%)
May 27, 2019 0.1100 0.1100 0.1100 0.1100 74,000 -0.01(-8.33%)
May 24, 2019 0.1200 0.1200 0.1200 0.1200 9,000 +0.01(+9.09%)
May 23, 2019 0.1100 0.1100 0.1100 0.1100 19,000 -0.01(-8.33%)
May 22, 2019 0.1150 0.1200 0.1150 0.1200 59,650 +0.00(+4.35%)
May 21, 2019 0.1100 0.1150 0.1100 0.1150 5,000 +0.01(+4.55%)
May 17, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 16, 2019 0.1200 0.1200 0.1100 0.1100 6,501 -0.01(-8.33%)
May 15, 2019 0.1150 0.1200 0.1150 0.1200 39,233 +0.00(+4.35%)
May 13, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
May 10, 2019 0.1150 0.1200 0.1150 0.1200 31,500 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0.1200 38,000 -0.01(-7.69%)
May 08, 2019 0.1250 0.1300 0.1200 0.1300 20,500 +0.01(+8.33%)
May 07, 2019 0.1200 0.1200 0.1200 0.1200 24,410 +0.00(+0.00%)
May 06, 2019 0.1200 0.1200 0.1200 0.1200 85,825 +0.00(+0.00%)
May 03, 2019 0.1200 0.1250 0.1200 0.1200 197,113 +0.00(+0.00%)
May 02, 2019 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+0.00%)
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.