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 (%)
Sep 30, 2019 0.2500 0.2500 0.2250 0.2400 249,976 -0.02(-5.88%)
Sep 27, 2019 0.2500 0.2550 0.2450 0.2550 125,905 +0.00(+0.00%)
Sep 26, 2019 0.2800 0.2900 0.2550 0.2550 318,500 -0.03(-8.93%)
Sep 25, 2019 0.2950 0.3000 0.2800 0.2800 458,516 -0.01(-3.45%)
Sep 24, 2019 0.2800 0.2950 0.2750 0.2900 335,236 +0.01(+3.57%)
Sep 23, 2019 0.2550 0.2850 0.2550 0.2800 1,030,785 +0.03(+12.00%)
Sep 20, 2019 0.2250 0.2600 0.2250 0.2500 676,681 +0.03(+13.64%)
Sep 19, 2019 0.2150 0.2300 0.2150 0.2200 271,390 +0.01(+2.33%)
Sep 18, 2019 0.2250 0.2300 0.2000 0.2150 497,754 -0.01(-2.27%)
Sep 17, 2019 0.2300 0.2300 0.2200 0.2200 317,432 -0.01(-4.35%)
Sep 16, 2019 0.2450 0.2450 0.2150 0.2300 525,952 -0.00(-2.13%)
Sep 13, 2019 0.2650 0.2700 0.2250 0.2350 467,985 -0.03(-11.32%)
Sep 12, 2019 0.2550 0.2750 0.2550 0.2650 308,200 +0.01(+1.92%)
Sep 11, 2019 0.2500 0.2700 0.2450 0.2600 399,189 +0.02(+8.33%)
Sep 10, 2019 0.2300 0.2500 0.2300 0.2400 215,335 +0.01(+2.13%)
Sep 09, 2019 0.2650 0.2700 0.2300 0.2350 656,025 -0.04(-12.96%)
Sep 06, 2019 0.2650 0.2750 0.2550 0.2700 353,044 -0.01(-1.82%)
Sep 05, 2019 0.2800 0.2800 0.2400 0.2750 526,050 -0.01(-5.17%)
Sep 04, 2019 0.3000 0.3150 0.2700 0.2900 1,103,917 -0.01(-3.33%)
Sep 03, 2019 0.2850 0.3000 0.2800 0.3000 685,012 +0.02(+7.14%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Aug 29, 2019 0.2900 0.2900 0.2500 0.2700 996,388 -0.01(-1.82%)
Aug 28, 2019 0.2650 0.2800 0.2600 0.2750 964,275 +0.02(+5.77%)
Aug 27, 2019 0.2300 0.2600 0.2300 0.2600 956,229 +0.03(+13.04%)
Aug 26, 2019 0.2250 0.2350 0.2200 0.2300 374,600 +0.01(+4.55%)
Aug 23, 2019 0.2300 0.2350 0.2200 0.2200 833,575 -0.01(-4.35%)
Aug 22, 2019 0.2150 0.2300 0.2100 0.2300 174,525 +0.01(+4.55%)
Aug 21, 2019 0.2250 0.2250 0.2150 0.2200 186,785 -0.01(-2.22%)
Aug 20, 2019 0.2150 0.2250 0.2100 0.2250 246,860 +0.02(+7.14%)
Aug 19, 2019 0.2050 0.2200 0.1950 0.2100 1,019,893 -0.01(-2.33%)
Aug 16, 2019 0.2050 0.2150 0.2050 0.2150 244,619 +0.01(+4.88%)
Aug 15, 2019 0.2300 0.2300 0.2000 0.2050 762,741 -0.02(-8.89%)
Aug 14, 2019 0.2150 0.2300 0.2150 0.2250 1,245,870 +0.01(+4.65%)
Aug 13, 2019 0.2100 0.2200 0.1950 0.2150 2,784,509 +0.04(+19.44%)
Aug 12, 2019 0.1700 0.1800 0.1650 0.1800 1,197,241 +0.02(+12.50%)
Aug 09, 2019 0.1550 0.1600 0.1550 0.1600 210,900 +0.01(+3.23%)
Aug 08, 2019 0.1650 0.1650 0.1500 0.1550 479,443 -0.01(-3.13%)
Aug 07, 2019 0.1450 0.1700 0.1400 0.1600 1,689,165 +0.02(+14.29%)
Aug 06, 2019 0.1450 0.1500 0.1400 0.1400 584,450 +0.00(+0.00%)
Aug 02, 2019 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Aug 01, 2019 0.1350 0.1450 0.1300 0.1450 128,000 +0.01(+7.41%)
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%)
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.