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

Kootenay Silver Inc (TSV: KTN )

1.370 +0.020 (+1.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
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%)
May 01, 2019 0.1250 0.1250 0.1200 0.1200 31,575 +0.00(+0.00%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 10,998 +0.00(+0.00%)
Apr 29, 2019 0.1300 0.1300 0.1200 0.1200 130,653 -0.01(-7.69%)
Apr 26, 2019 0.1150 0.1300 0.1150 0.1300 104,480 +0.01(+8.33%)
Apr 25, 2019 0.1150 0.1200 0.1150 0.1200 77,845 +0.00(+0.00%)
Apr 24, 2019 0.1200 0.1200 0.1200 0.1200 35,500 +0.00(+0.00%)
Apr 23, 2019 0.1250 0.1250 0.1200 0.1200 7,800 +0.00(+0.00%)
Apr 22, 2019 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 16, 2019 0.1200 0.1200 0.1200 0.1200 8,300 -0.01(-4.00%)
Apr 15, 2019 0.1200 0.1350 0.1200 0.1250 166,500 +0.01(+4.17%)
Apr 12, 2019 0.1200 0.1200 0.1150 0.1200 123,600 +0.00(+0.00%)
Apr 11, 2019 0.1200 0.1200 0.1200 0.1200 18,000 -0.01(-4.00%)
Apr 10, 2019 0.1200 0.1250 0.1150 0.1250 72,600 +0.01(+4.17%)
Apr 09, 2019 0.1350 0.1350 0.1150 0.1200 580,250 -0.01(-7.69%)
Apr 08, 2019 0.1300 0.1300 0.1300 0.1300 600 +0.00(+0.00%)
Apr 05, 2019 0.1250 0.1300 0.1250 0.1300 102,500 +0.01(+4.00%)
Apr 04, 2019 0.1250 0.1250 0.1250 0.1250 24,600 +0.00(+0.00%)
Apr 03, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 02, 2019 0.1250 0.1300 0.1250 0.1250 24,000 -0.01(-3.85%)
Apr 01, 2019 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Mar 29, 2019 0.1350 0.1350 0.1300 0.1300 125,000 -0.01(-3.70%)
Mar 28, 2019 0.1350 0.1350 0.1350 0.1350 36,000 -0.01(-3.57%)
Mar 27, 2019 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1400 0.1300 0.1400 94,220 +0.01(+7.69%)
Mar 25, 2019 0.1300 0.1350 0.1300 0.1300 29,680 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1300 0.1300 0.1300 60,000 +0.00(+0.00%)
Mar 21, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-3.70%)
Mar 20, 2019 0.1300 0.1350 0.1300 0.1350 64,869 +0.01(+3.85%)
Mar 19, 2019 0.1300 0.1300 0.1300 0.1300 59,209 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1400 0.1300 0.1300 348,069 -0.01(-7.14%)
Mar 15, 2019 0.1300 0.1400 0.1300 0.1400 430,450 +0.01(+7.69%)
Mar 14, 2019 0.1300 0.1350 0.1250 0.1300 236,000 +0.00(+0.00%)
Mar 13, 2019 0.1350 0.1350 0.1300 0.1300 103,400 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1300 0.1250 0.1300 176,500 +0.00(+0.00%)
Mar 11, 2019 0.1300 0.1350 0.1300 0.1300 26,600 -0.01(-3.70%)
Mar 08, 2019 0.1300 0.1350 0.1250 0.1350 78,500 +0.01(+3.85%)
Mar 07, 2019 0.1250 0.1300 0.1250 0.1300 61,425 +0.01(+4.00%)
Mar 06, 2019 0.1250 0.1250 0.1200 0.1250 171,400 +0.01(+4.17%)
Mar 04, 2019 0.1200 0.1200 0.1200 0 -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.