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

Kootenay Silver Inc (TSV: KTN )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 03, 2024 1.070 1.070 1.000 1.040 133,891 -0.03(-2.80%)
May 02, 2024 1.060 1.070 1.030 1.070 134,482 +0.01(+0.94%)
May 01, 2024 1.060 1.100 1.060 1.060 103,608 -0.01(-0.93%)
Apr 30, 2024 1.090 1.100 1.060 1.070 68,902 -0.03(-2.73%)
Apr 29, 2024 1.110 1.120 1.080 1.100 107,343 -0.02(-1.79%)
Apr 26, 2024 1.120 1.140 1.110 1.120 137,336 +0.02(+1.82%)
Apr 25, 2024 1.100 1.120 1.040 1.100 332,871 +0.00(+0.00%)
Apr 24, 2024 1.120 1.120 1.100 1.100 244,173 -0.03(-2.65%)
Apr 23, 2024 1.140 1.140 1.110 1.130 204,498 +0.01(+0.89%)
Apr 22, 2024 1.150 1.170 1.120 1.120 123,868 -0.05(-4.27%)
Apr 19, 2024 1.210 1.210 1.170 1.170 119,293 -0.03(-2.50%)
Apr 18, 2024 1.300 1.300 1.180 1.200 63,752 -0.08(-6.25%)
Apr 17, 2024 1.330 1.360 1.270 1.280 47,971 -0.05(-3.76%)
Apr 16, 2024 1.350 1.370 1.280 1.330 72,244 -0.04(-2.92%)
Apr 15, 2024 1.250 1.390 1.220 1.370 98,672 +0.10(+7.87%)
Apr 12, 2024 1.320 1.380 1.270 1.270 340,500 +0.04(+3.25%)
Apr 11, 2024 1.230 1.230 1.170 1.230 119,171 +0.00(+0.00%)
Apr 10, 2024 1.150 1.240 1.120 1.230 113,307 +0.08(+6.96%)
Apr 09, 2024 1.180 1.190 1.130 1.150 160,628 +0.00(+0.00%)
Apr 08, 2024 1.130 1.160 1.100 1.150 562,126 -0.13(-10.16%)
Apr 05, 2024 1.270 1.300 1.220 1.280 288,954 +0.00(+0.00%)
Apr 04, 2024 1.310 1.400 1.250 1.280 361,639 -0.01(-0.78%)
Apr 03, 2024 1.310 1.340 1.260 1.290 204,462 +0.02(+1.57%)
Apr 02, 2024 1.200 1.280 1.180 1.270 161,722 +0.11(+9.48%)
Apr 01, 2024 1.110 1.190 1.080 1.160 93,043 +0.06(+5.45%)
Mar 28, 2024 1.100 0 +0.12(+12.24%)
Mar 27, 2024 0.9600 0.9900 0.9600 0.9800 17,175 +0.02(+2.08%)
Mar 26, 2024 1.000 1.000 0.9500 0.9600 15,267 -0.02(-2.04%)
Mar 25, 2024 0.9600 0.9800 0.9500 0.9800 25,306 -0.01(-1.01%)
Mar 22, 2024 1.020 1.020 0.9900 0.9900 3,391 -0.02(-1.98%)
Mar 21, 2024 1.020 1.030 0.9800 1.010 90,822 +0.01(+1.00%)
Mar 20, 2024 0.9300 1.020 0.9300 1.000 56,700 +0.05(+5.26%)
Mar 19, 2024 1.000 1.010 0.9500 0.9500 34,570 -0.04(-4.04%)
Mar 18, 2024 1.030 1.030 0.9900 0.9900 36,321 -0.05(-4.81%)
Mar 15, 2024 1.060 1.070 1.020 1.040 66,192 +0.00(+0.00%)
Mar 14, 2024 1.050 1.100 1.000 1.040 97,803 -0.02(-1.89%)
Mar 13, 2024 0.9900 1.080 0.9800 1.060 173,986 +0.09(+9.28%)
Mar 12, 2024 0.9400 0.9700 0.9200 0.9700 101,166 +0.04(+4.30%)
Mar 11, 2024 0.9300 0.9500 0.9300 0.9300 50,848 +0.02(+2.20%)
Mar 08, 2024 0.9200 0.9200 0.9000 0.9100 45,081 +0.03(+3.41%)
Mar 07, 2024 0.9200 0.9200 0.8800 0.8800 32,070 -0.03(-3.30%)
Mar 06, 2024 0.8900 0.9100 0.8900 0.9100 18,265 +0.00(+0.00%)
Mar 05, 2024 0.8900 0.9400 0.8900 0.9100 65,164 +0.03(+3.41%)
Mar 04, 2024 0.8000 0.9500 0.7900 0.8800 142,066 +0.09(+11.39%)
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.