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 (%)
Sep 30, 2021 0.1650 0.1750 0.1650 0.1700 229,326 +0.01(+3.03%)
Sep 29, 2021 0.1700 0.1750 0.1650 0.1650 470,057 -0.01(-2.94%)
Sep 28, 2021 0.1700 0.1750 0.1700 0.1700 184,663 -0.00(-2.86%)
Sep 27, 2021 0.1800 0.1850 0.1750 0.1750 218,047 -0.01(-2.78%)
Sep 24, 2021 0.1850 0.1900 0.1800 0.1800 206,697 -0.01(-2.70%)
Sep 23, 2021 0.2000 0.2000 0.1850 0.1850 349,090 -0.01(-2.63%)
Sep 22, 2021 0.1900 0.1950 0.1900 0.1900 161,960 +0.00(+0.00%)
Sep 21, 2021 0.1850 0.1950 0.1850 0.1900 247,864 +0.00(+0.00%)
Sep 20, 2021 0.1900 0.1950 0.1900 0.1900 264,812 -0.01(-2.56%)
Sep 17, 2021 0.2000 0.2050 0.1900 0.1950 510,467 +0.00(+0.00%)
Sep 16, 2021 0.2000 0.2050 0.1900 0.1950 291,236 -0.01(-4.88%)
Sep 15, 2021 0.2100 0.2100 0.2050 0.2050 231,758 -0.01(-2.38%)
Sep 14, 2021 0.2200 0.2200 0.2100 0.2100 150,344 -0.01(-4.55%)
Sep 13, 2021 0.2200 0.2300 0.2200 0.2200 48,884 +0.00(+0.00%)
Sep 10, 2021 0.2350 0.2350 0.2200 0.2200 87,250 -0.01(-4.35%)
Sep 09, 2021 0.2400 0.2400 0.2300 0.2300 64,909 -0.00(-2.13%)
Sep 08, 2021 0.2300 0.2350 0.2250 0.2350 45,408 +0.00(+2.17%)
Sep 07, 2021 0.2300 0.2300 0.2300 0.2300 41,665 -0.01(-4.17%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
Sep 02, 2021 0.2250 0.2300 0.2250 0.2250 47,300 -0.01(-2.17%)
Sep 01, 2021 0.2300 0.2350 0.2200 0.2300 77,601 +0.01(+2.22%)
Aug 31, 2021 0.2300 0.2300 0.2250 0.2250 95,736 +0.00(+0.00%)
Aug 30, 2021 0.2350 0.2350 0.2250 0.2250 327,574 -0.01(-4.26%)
Aug 27, 2021 0.2300 0.2400 0.2250 0.2350 369,755 +0.01(+6.82%)
Aug 26, 2021 0.2150 0.2250 0.2150 0.2200 39,231 +0.00(+0.00%)
Aug 25, 2021 0.2250 0.2250 0.2150 0.2200 45,791 +0.00(+0.00%)
Aug 24, 2021 0.2300 0.2350 0.2200 0.2200 222,008 -0.01(-2.22%)
Aug 23, 2021 0.2300 0.2350 0.2100 0.2250 143,324 +0.00(+0.00%)
Aug 20, 2021 0.2150 0.2250 0.2150 0.2250 10,105 +0.01(+2.27%)
Aug 19, 2021 0.2250 0.2250 0.2200 0.2200 52,312 -0.01(-2.22%)
Aug 18, 2021 0.2350 0.2350 0.2250 0.2250 105,536 -0.01(-4.26%)
Aug 17, 2021 0.2600 0.2650 0.2350 0.2350 255,975 -0.01(-2.08%)
Aug 16, 2021 0.2450 0.2450 0.2400 0.2400 54,462 -0.01(-4.00%)
Aug 13, 2021 0.2400 0.2500 0.2400 0.2500 154,900 +0.01(+4.17%)
Aug 12, 2021 0.2400 0.2450 0.2400 0.2400 254,500 +0.01(+2.13%)
Aug 11, 2021 0.2300 0.2400 0.2300 0.2350 41,154 -0.01(-2.08%)
Aug 10, 2021 0.2300 0.2400 0.2300 0.2400 118,097 +0.01(+4.35%)
Aug 09, 2021 0.2250 0.2300 0.2250 0.2300 49,217 +0.01(+2.22%)
Aug 06, 2021 0.2450 0.2450 0.2250 0.2250 64,994 -0.02(-10.00%)
Aug 05, 2021 0.2600 0.2600 0.2450 0.2500 56,400 +0.01(+2.04%)
Aug 04, 2021 0.2650 0.2650 0.2400 0.2450 16,361 +0.01(+2.08%)
Aug 03, 2021 0.2450 0.2450 0.2350 0.2400 36,267 -0.01(-2.04%)
Jul 30, 2021 0.2450 0.2450 0.2450 0 +0.01(+6.52%)
Jul 29, 2021 0.2300 0.2500 0.2300 0.2300 203,895 +0.01(+2.22%)
Jul 28, 2021 0.2300 0.2300 0.2250 0.2250 150,198 +0.00(+0.00%)
Jul 27, 2021 0.2250 0.2300 0.2250 0.2250 140,527 +0.00(+0.00%)
Jul 26, 2021 0.2250 0.2300 0.2250 0.2250 277,085 +0.00(+0.00%)
Jul 23, 2021 0.2200 0.2250 0.2200 0.2250 15,141 +0.01(+2.27%)
Jul 22, 2021 0.2150 0.2200 0.2150 0.2200 83,099 +0.00(+0.00%)
Jul 21, 2021 0.2150 0.2250 0.2150 0.2200 90,672 -0.01(-2.22%)
Jul 20, 2021 0.2150 0.2350 0.2100 0.2250 256,265 +0.01(+2.27%)
Jul 19, 2021 0.2150 0.2200 0.2050 0.2200 527,496 -0.01(-4.35%)
Jul 16, 2021 0.2450 0.2450 0.2300 0.2300 385,828 -0.01(-6.12%)
Jul 15, 2021 0.2500 0.2550 0.2450 0.2450 196,112 -0.01(-2.00%)
Jul 14, 2021 0.2450 0.2550 0.2450 0.2500 54,482 +0.00(+0.00%)
Jul 13, 2021 0.2500 0.2500 0.2500 0.2500 173,360 +0.00(+0.00%)
Jul 12, 2021 0.2550 0.2600 0.2500 0.2500 83,810 -0.01(-3.85%)
Jul 09, 2021 0.2500 0.2600 0.2450 0.2600 199,451 +0.02(+6.12%)
Jul 08, 2021 0.2500 0.2500 0.2350 0.2450 438,293 -0.02(-5.77%)
Jul 07, 2021 0.2600 0.2600 0.2500 0.2600 194,582 -0.01(-1.89%)
Jul 06, 2021 0.2700 0.2750 0.2600 0.2650 81,803 -0.01(-1.85%)
Jul 05, 2021 0.2600 0.2700 0.2600 0.2700 51,223 +0.01(+1.89%)
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.