Kootenay Silver Inc (TSV: KTN )

1.320 +0.010 (+0.76%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.7000 0.7200 0.7000 0.7200 24,667 +0.03(+4.35%)
Feb 28, 2024 0.6900 0.7000 0.6900 0.6900 9,647 -0.02(-2.82%)
Feb 27, 2024 0.7100 0.7100 0.6900 0.7100 22,429 +0.00(+0.00%)
Feb 26, 2024 0.7100 0.7100 0.7000 0.7100 10,165 -0.02(-2.74%)
Feb 23, 2024 0.7000 0.7300 0.7000 0.7300 20,711 +0.01(+1.39%)
Feb 22, 2024 0.7000 0.7200 0.6900 0.7200 41,300 +0.01(+1.41%)
Feb 21, 2024 0.7200 0.7200 0.7100 0.7100 6,992 -0.01(-1.39%)
Feb 20, 2024 0.7300 0.7300 0.6900 0.7200 97,889 -0.02(-2.70%)
Feb 16, 2024 0.7400 0 +0.04(+5.71%)
Feb 15, 2024 0.7200 0.7200 0.7000 0.7000 43,185 +0.00(+0.00%)
Feb 14, 2024 0.7400 0.7400 0.7000 0.7000 18,701 +0.00(+0.00%)
Feb 13, 2024 0.7500 0.7500 0.6900 0.7000 141,790 -0.04(-5.41%)
Feb 12, 2024 0.7400 0.7700 0.7300 0.7400 13,000 +0.03(+4.23%)
Feb 09, 2024 0.7200 0.7300 0.7100 0.7100 22,436 -0.03(-4.05%)
Feb 08, 2024 0.7300 0.7500 0.7100 0.7400 91,018 -0.01(-1.33%)
Feb 07, 2024 0.7700 0.7700 0.7300 0.7500 34,800 +0.01(+1.35%)
Feb 06, 2024 0.7200 0.7700 0.7200 0.7400 71,740 +0.01(+1.37%)
Feb 05, 2024 0.7500 0.7500 0.7100 0.7300 70,467 -0.01(-1.35%)
Feb 02, 2024 0.8200 0.8200 0.7300 0.7400 341,798 -0.09(-10.84%)
Feb 01, 2024 0.7900 0.8300 0.7800 0.8300 202,907 +0.05(+6.41%)
Jan 31, 2024 0.7500 0.7800 0.7400 0.7800 278,853 +0.05(+6.85%)
Jan 30, 2024 0.7500 0.7800 0.7100 0.7300 435,782 +0.08(+12.31%)
Jan 29, 2024 0.8700 0.8700 0.6500 0.6500 593,334 -0.19(-22.62%)
Jan 26, 2024 0.8100 0.8400 0.8100 0.8400 56,802 +0.03(+3.70%)
Jan 25, 2024 0.8400 0.8400 0.8100 0.8100 38,529 -0.01(-1.22%)
Jan 24, 2024 0.9000 0.9000 0.8200 0.8200 50,271 -0.07(-7.87%)
Jan 23, 2024 0.9000 0.9200 0.8900 0.8900 36,628 -0.02(-2.20%)
Jan 22, 2024 0.9100 0.9100 0.9100 0.9100 12,669 +0.00(+0.00%)
Jan 19, 2024 0.9700 0.9700 0.9100 0.9100 16,991 -0.04(-4.21%)
Jan 18, 2024 0.9600 0.9600 0.9000 0.9500 38,216 +0.02(+2.15%)
Jan 17, 2024 1.020 1.020 0.9300 0.9300 40,655 -0.10(-9.71%)
Jan 16, 2024 1.040 1.040 1.000 1.030 22,069 +0.00(+0.00%)
Jan 15, 2024 1.050 1.060 1.030 1.030 25,005 -0.02(-1.90%)
Jan 12, 2024 0.9800 1.050 0.9800 1.050 37,146 +0.07(+7.14%)
Jan 11, 2024 1.040 1.040 0.9800 0.9800 53,713 -0.03(-2.97%)
Jan 10, 2024 1.050 1.080 1.000 1.010 16,895 +0.00(+0.00%)
Jan 09, 2024 1.050 1.050 1.010 1.010 59,400 -0.04(-3.81%)
Jan 08, 2024 1.080 1.110 1.050 1.050 37,334 -0.02(-1.87%)
Jan 05, 2024 1.030 1.120 1.030 1.070 45,307 +0.04(+3.88%)
Jan 04, 2024 1.070 1.150 1.030 1.030 39,874 -0.02(-1.90%)
Jan 03, 2024 1.140 1.140 1.050 1.050 103,963 -0.10(-8.70%)
Jan 02, 2024 1.160 1.240 1.130 1.150 92,029 -0.03(-2.54%)
Dec 29, 2023 1.180 0 +0.01(+0.85%)
Dec 28, 2023 1.180 1.220 1.130 1.170 40,733 -0.03(-2.50%)
Dec 27, 2023 1.150 1.200 1.120 1.200 26,535 +0.00(+0.00%)
Dec 22, 2023 1.200 0 -0.06(-4.76%)
Dec 21, 2023 1.280 1.340 1.260 1.260 28,230 -0.01(-0.79%)
Dec 20, 2023 1.300 1.350 1.250 1.270 34,437 -0.01(-0.78%)
Dec 19, 2023 1.230 1.300 1.230 1.280 65,600 +0.07(+5.79%)
Dec 18, 2023 1.250 1.250 1.180 1.210 71,471 -0.02(-1.63%)
Dec 15, 2023 1.220 1.250 1.180 1.230 56,178 +0.03(+2.50%)
Dec 14, 2023 1.240 1.250 1.160 1.200 62,526 +0.04(+3.45%)
Dec 13, 2023 1.040 1.180 1.000 1.160 131,229 +0.11(+10.48%)
Dec 12, 2023 1.110 1.110 1.020 1.050 33,131 -0.04(-3.67%)
Dec 11, 2023 1.110 1.140 1.080 1.090 21,784 -0.06(-5.22%)
Dec 08, 2023 1.160 1.180 1.130 1.150 60,640 -0.04(-3.36%)
Dec 07, 2023 1.220 1.260 1.170 1.190 23,422 +0.00(+0.00%)
Dec 06, 2023 1.170 1.220 1.170 1.190 27,476 +0.02(+1.71%)
Dec 05, 2023 1.170 1.240 1.160 1.170 39,374 -0.06(-4.88%)
Dec 04, 2023 1.340 1.360 1.150 1.230 101,435 -0.07(-5.38%)
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.