Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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
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, 2013 0.8800 0.9000 0.8500 0.8800 17,270 +0.01(+1.15%)
May 30, 2013 0.8500 0.8700 0.8500 0.8700 5,295 -0.03(-3.33%)
May 29, 2013 0.8500 0.9000 0.8100 0.9000 16,400 +0.10(+12.50%)
May 28, 2013 0.7700 0.8000 0.7500 0.8000 66,070 +0.08(+11.11%)
May 27, 2013 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
May 24, 2013 0.7300 0.7300 0.7200 0.7200 4,761 +0.00(+0.00%)
May 23, 2013 0.7500 0.7500 0.7200 0.7200 11,480 -0.08(-10.00%)
May 22, 2013 0.8000 0.8000 0.8000 0.8000 900 +0.05(+6.67%)
May 21, 2013 0.7900 0.8000 0.7500 0.7500 10,200 -0.02(-2.60%)
May 17, 2013 0.7700 0.7700 0.7700 0 +0.03(+4.05%)
May 16, 2013 0.7900 0.8000 0.7300 0.7400 53,488 -0.04(-5.13%)
May 15, 2013 0.7700 0.7900 0.7500 0.7800 5,600 -0.03(-3.70%)
May 13, 2013 0.8300 0.8300 0.7800 0.8100 41,250 -0.08(-8.99%)
May 10, 2013 0.8000 0.8900 0.8000 0.8900 57,500 +0.11(+14.10%)
May 09, 2013 0.7800 0.7800 0.7800 0.7800 1,300 -0.02(-2.50%)
May 08, 2013 0.7800 0.8000 0.7800 0.8000 30,500 +0.02(+2.56%)
May 07, 2013 0.7800 0.7800 0.7800 0.7800 20,200 +0.03(+4.00%)
May 06, 2013 0.7700 0.8000 0.7500 0.7500 220,000 -0.05(-6.25%)
May 03, 2013 0.8800 0.8800 0.8000 0.8000 5,500 -0.10(-11.11%)
May 02, 2013 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 01, 2013 0.8100 0.9000 0.8000 0.9000 21,100 +0.06(+7.14%)
Apr 30, 2013 0.8200 0.8400 0.8100 0.8400 22,450 +0.03(+3.70%)
Apr 29, 2013 0.9000 0.9000 0.8000 0.8100 20,500 +0.01(+1.25%)
Apr 26, 2013 0.8500 0.8500 0.8000 0.8000 41,600 -0.05(-5.88%)
Apr 25, 2013 0.8000 0.8500 0.7900 0.8500 18,850 +0.06(+7.59%)
Apr 24, 2013 0.8100 0.8100 0.7900 0.7900 6,600 +0.04(+5.33%)
Apr 23, 2013 0.7200 0.8800 0.7200 0.7500 28,000 +0.04(+5.63%)
Apr 22, 2013 0.7000 0.7500 0.7000 0.7100 20,100 +0.01(+1.43%)
Apr 19, 2013 0.6600 0.7000 0.6200 0.7000 43,300 +0.05(+7.69%)
Apr 18, 2013 0.6500 0.6500 0.6500 0.6500 21,000 -0.04(-5.80%)
Apr 17, 2013 0.7200 0.7500 0.6800 0.6900 41,700 +0.01(+1.47%)
Apr 16, 2013 0.6700 0.6800 0.6700 0.6800 4,500 +0.03(+4.62%)
Apr 15, 2013 0.6300 0.6800 0.6200 0.6500 50,900 +0.00(+0.00%)
Apr 12, 2013 0.6500 0.6500 0.6300 0.6500 135,500 +0.00(+0.00%)
Apr 11, 2013 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Apr 10, 2013 0.6500 0.6500 0.6500 0.6500 15,000 -0.03(-4.41%)
Apr 09, 2013 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Apr 08, 2013 0.7100 0.7100 0.6600 0.6800 20,000 +0.00(+0.00%)
Apr 05, 2013 0.6800 0.6800 0.6800 0.6800 10,000 +0.01(+1.49%)
Apr 04, 2013 0.6800 0.6800 0.6200 0.6700 49,875 -0.02(-2.90%)
Apr 03, 2013 0.7600 0.7600 0.6900 0.6900 29,650 -0.12(-14.81%)
Apr 02, 2013 0.7400 0.8100 0.7400 0.8100 119,000 +0.05(+6.58%)
Apr 01, 2013 0.7000 0.7600 0.7000 0.7600 11,000 +0.00(+0.00%)
Mar 28, 2013 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 27, 2013 0.6700 0.7600 0.6600 0.7600 66,200 +0.13(+20.63%)
Mar 26, 2013 0.7400 0.7400 0.6300 0.6300 147,698 -0.12(-16.00%)
Mar 25, 2013 0.7800 0.7800 0.7300 0.7500 11,300 -0.04(-5.06%)
Mar 22, 2013 0.7900 0.7900 0.7900 0.7900 1,700 +0.01(+1.28%)
Mar 21, 2013 0.7700 0.7800 0.7300 0.7800 35,500 +0.01(+1.30%)
Mar 20, 2013 0.7800 0.7800 0.7700 0.7700 62,500 +0.02(+2.67%)
Mar 19, 2013 0.7800 0.8000 0.7500 0.7500 146,060 -0.02(-2.60%)
Mar 18, 2013 0.7800 0.7800 0.7700 0.7700 4,000 +0.00(+0.00%)
Mar 15, 2013 0.7900 0.7900 0.7700 0.7700 53,500 -0.01(-1.28%)
Mar 14, 2013 0.7900 0.8000 0.7600 0.7800 124,500 -0.01(-1.27%)
Mar 13, 2013 0.7900 0.7900 0.7700 0.7900 18,000 +0.00(+0.00%)
Mar 12, 2013 0.7900 0.7900 0.7700 0.7900 10,000 +0.02(+2.60%)
Mar 11, 2013 0.7700 0.7700 0.7700 0.7700 14,885 -0.01(-1.28%)
Mar 08, 2013 0.7900 0.7900 0.7700 0.7800 9,600 +0.00(+0.00%)
Mar 07, 2013 0.8000 0.8000 0.7800 0.7800 2,600 -0.02(-2.50%)
Mar 06, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 05, 2013 0.8000 0.8200 0.7600 0.8000 11,300 +0.00(+0.00%)
Mar 04, 2013 0.8200 0.8200 0.8000 0.8000 1,500 +0.00(+0.00%)
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.