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

Kootenay Silver Inc (TSV: KTN )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 21, 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, 2021 0.3100 0.3150 0.3050 0.3100 80,801 +0.01(+1.64%)
May 28, 2021 0.3150 0.3150 0.3050 0.3050 177,162 -0.01(-3.17%)
May 27, 2021 0.3000 0.3150 0.3000 0.3150 222,704 +0.02(+5.00%)
May 26, 2021 0.3150 0.3150 0.2950 0.3000 518,715 -0.01(-3.23%)
May 25, 2021 0.3150 0.3200 0.2950 0.3100 570,714 -0.01(-1.59%)
May 21, 2021 0.3150 0.3150 0.3150 0 +0.02(+5.00%)
May 20, 2021 0.2800 0.3000 0.2800 0.3000 462,506 +0.02(+5.26%)
May 19, 2021 0.2900 0.2950 0.2850 0.2850 155,492 -0.01(-3.39%)
May 18, 2021 0.3050 0.3050 0.2900 0.2950 195,657 -0.01(-1.67%)
May 17, 2021 0.2800 0.3050 0.2750 0.3000 545,330 +0.02(+7.14%)
May 14, 2021 0.2750 0.2800 0.2650 0.2800 338,745 +0.01(+1.82%)
May 13, 2021 0.2800 0.2850 0.2700 0.2750 703,903 +0.00(+0.00%)
May 12, 2021 0.2800 0.2850 0.2700 0.2750 131,344 -0.01(-1.79%)
May 11, 2021 0.2800 0.2850 0.2800 0.2800 214,113 -0.00(-1.75%)
May 10, 2021 0.2950 0.3000 0.2800 0.2850 635,131 -0.01(-3.39%)
May 07, 2021 0.3000 0.3050 0.2950 0.2950 2,408,500 -0.01(-1.67%)
May 06, 2021 0.3000 0.3050 0.2900 0.3000 490,613 +0.01(+1.69%)
May 05, 2021 0.2900 0.3000 0.2900 0.2950 262,411 -0.01(-1.67%)
May 04, 2021 0.3000 0.3100 0.2950 0.3000 522,310 +0.00(+0.00%)
May 03, 2021 0.2900 0.3000 0.2800 0.3000 1,552,252 +0.02(+9.09%)
Apr 30, 2021 0.3000 0.3050 0.2750 0.2750 1,738,829 -0.02(-6.78%)
Apr 29, 2021 0.3100 0.3100 0.2950 0.2950 366,262 -0.02(-4.84%)
Apr 28, 2021 0.3200 0.3200 0.3000 0.3100 756,391 -0.01(-3.13%)
Apr 27, 2021 0.3250 0.3350 0.3150 0.3200 443,053 -0.01(-3.03%)
Apr 26, 2021 0.3300 0.3350 0.3200 0.3300 253,401 +0.01(+1.54%)
Apr 23, 2021 0.3350 0.3350 0.3250 0.3250 138,672 -0.01(-1.52%)
Apr 22, 2021 0.3450 0.3500 0.3300 0.3300 214,256 -0.02(-5.71%)
Apr 21, 2021 0.3300 0.3600 0.3200 0.3500 1,249,277 +0.03(+9.37%)
Apr 20, 2021 0.3450 0.3450 0.3200 0.3200 230,182 -0.02(-4.48%)
Apr 19, 2021 0.3500 0.3500 0.3300 0.3350 266,455 -0.01(-2.90%)
Apr 16, 2021 0.3500 0.3500 0.3400 0.3450 64,640 +0.01(+2.99%)
Apr 15, 2021 0.3250 0.3450 0.3250 0.3350 240,767 +0.01(+3.08%)
Apr 14, 2021 0.3350 0.3350 0.3250 0.3250 67,541 -0.01(-1.52%)
Apr 13, 2021 0.3400 0.3450 0.3300 0.3300 216,090 -0.01(-2.94%)
Apr 12, 2021 0.3400 0.3450 0.3350 0.3400 117,995 +0.00(+0.00%)
Apr 09, 2021 0.3450 0.3450 0.3350 0.3400 66,916 +0.00(+0.00%)
Apr 08, 2021 0.3400 0.3500 0.3300 0.3400 291,277 -0.00(-1.45%)
Apr 07, 2021 0.3550 0.3550 0.3450 0.3450 75,314 -0.02(-4.17%)
Apr 06, 2021 0.3400 0.3600 0.3400 0.3600 209,850 +0.02(+7.46%)
Apr 05, 2021 0.3350 0.3400 0.3300 0.3350 95,923 +0.01(+1.52%)
Apr 01, 2021 0.3300 0.3300 0.3300 0 +0.01(+1.54%)
Mar 31, 2021 0.3250 0.3300 0.3200 0.3250 103,431 -0.01(-1.52%)
Mar 30, 2021 0.3250 0.3300 0.3150 0.3300 142,019 +0.00(+0.00%)
Mar 29, 2021 0.3400 0.3400 0.3250 0.3300 53,702 +0.00(+0.00%)
Mar 26, 2021 0.3350 0.3350 0.3250 0.3300 79,046 +0.01(+1.54%)
Mar 25, 2021 0.3300 0.3300 0.3200 0.3250 192,646 -0.01(-1.52%)
Mar 24, 2021 0.3300 0.3350 0.3300 0.3300 98,830 +0.00(+0.00%)
Mar 23, 2021 0.3400 0.3400 0.3250 0.3300 207,078 -0.01(-4.35%)
Mar 22, 2021 0.3550 0.3550 0.3400 0.3450 126,508 -0.02(-4.17%)
Mar 19, 2021 0.3400 0.3650 0.3300 0.3600 810,202 +0.02(+5.88%)
Mar 18, 2021 0.3400 0.3450 0.3350 0.3400 212,896 -0.01(-2.86%)
Mar 17, 2021 0.3400 0.3500 0.3350 0.3500 135,469 +0.00(+0.00%)
Mar 16, 2021 0.3200 0.3500 0.3200 0.3500 352,578 +0.02(+7.69%)
Mar 15, 2021 0.3350 0.3400 0.3200 0.3250 688,877 -0.01(-2.99%)
Mar 12, 2021 0.3250 0.3350 0.3150 0.3350 264,655 +0.01(+3.08%)
Mar 11, 2021 0.3400 0.3400 0.3250 0.3250 281,619 -0.01(-2.99%)
Mar 10, 2021 0.3500 0.3500 0.3300 0.3350 467,621 -0.01(-2.90%)
Mar 09, 2021 0.3450 0.3700 0.3400 0.3450 632,841 +0.00(+1.47%)
Mar 08, 2021 0.3500 0.3600 0.3300 0.3400 323,735 -0.02(-5.56%)
Mar 05, 2021 0.3450 0.3600 0.3300 0.3600 422,639 +0.00(+0.00%)
Mar 04, 2021 0.3650 0.3650 0.3300 0.3600 627,428 -0.02(-4.00%)
Mar 03, 2021 0.3750 0.3750 0.3700 0.3750 226,998 -0.01(-2.60%)
Mar 02, 2021 0.3850 0.3850 0.3750 0.3850 222,779 +0.01(+1.32%)
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.