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, 2016 0.4450 0.4450 0.4250 0.4250 198,836 -0.01(-2.30%)
May 30, 2016 0.4250 0.4350 0.4100 0.4350 41,566 -0.01(-1.14%)
May 27, 2016 0.4700 0.4700 0.4400 0.4400 200,245 -0.03(-6.38%)
May 26, 2016 0.4500 0.4800 0.4500 0.4700 200,500 -0.01(-1.05%)
May 25, 2016 0.4100 0.4750 0.4000 0.4750 503,234 +0.07(+15.85%)
May 24, 2016 0.4300 0.4500 0.4050 0.4100 375,331 -0.04(-7.87%)
May 20, 2016 0.4450 0.4450 0.4450 0 -0.01(-1.11%)
May 19, 2016 0.4050 0.4500 0.3950 0.4500 380,748 +0.02(+3.45%)
May 18, 2016 0.4600 0.4750 0.4300 0.4350 232,942 -0.02(-4.40%)
May 17, 2016 0.4300 0.4700 0.4300 0.4550 358,791 +0.03(+7.06%)
May 16, 2016 0.3800 0.4250 0.3800 0.4250 187,417 +0.05(+14.86%)
May 13, 2016 0.4000 0.4000 0.3700 0.3700 173,730 -0.02(-3.90%)
May 12, 2016 0.4100 0.4100 0.3850 0.3850 211,660 +0.00(+0.00%)
May 11, 2016 0.3800 0.4100 0.3700 0.3850 98,408 +0.01(+1.32%)
May 10, 2016 0.4000 0.4000 0.3700 0.3800 125,058 +0.01(+1.33%)
May 09, 2016 0.4000 0.4000 0.3650 0.3750 239,495 -0.02(-5.06%)
May 06, 2016 0.4100 0.4300 0.3950 0.3950 282,984 +0.00(+0.00%)
May 05, 2016 0.4050 0.4300 0.3900 0.3950 250,912 -0.01(-1.25%)
May 04, 2016 0.4150 0.4300 0.3900 0.4000 167,490 -0.02(-4.76%)
May 03, 2016 0.4000 0.4300 0.3950 0.4200 428,463 +0.01(+1.20%)
May 02, 2016 0.4200 0.4300 0.4000 0.4150 297,292 +0.01(+1.22%)
Apr 29, 2016 0.3850 0.4400 0.3850 0.4100 470,584 +0.01(+3.80%)
Apr 28, 2016 0.3950 0.4000 0.3700 0.3950 239,599 +0.01(+1.28%)
Apr 27, 2016 0.3900 0.3950 0.3750 0.3900 329,012 +0.04(+9.86%)
Apr 26, 2016 0.3500 0.3700 0.3300 0.3550 120,043 +0.01(+1.43%)
Apr 25, 2016 0.3750 0.3750 0.3000 0.3500 771,550 -0.01(-1.41%)
Apr 22, 2016 0.3850 0.3900 0.3550 0.3550 228,969 -0.02(-5.33%)
Apr 21, 2016 0.4000 0.4000 0.3650 0.3750 238,060 -0.01(-2.60%)
Apr 20, 2016 0.4050 0.4050 0.3800 0.3850 373,870 -0.02(-6.10%)
Apr 19, 2016 0.3900 0.4250 0.3900 0.4100 340,395 +0.04(+10.81%)
Apr 18, 2016 0.3900 0.3900 0.3650 0.3700 120,030 -0.02(-5.13%)
Apr 15, 2016 0.3800 0.3900 0.3650 0.3900 159,285 +0.00(+0.00%)
Apr 14, 2016 0.4000 0.4000 0.3600 0.3900 132,900 -0.01(-2.50%)
Apr 13, 2016 0.4100 0.4350 0.3800 0.4000 299,845 +0.00(+0.00%)
Apr 12, 2016 0.3900 0.4000 0.3600 0.4000 238,367 +0.02(+5.26%)
Apr 11, 2016 0.3700 0.4150 0.3700 0.3800 480,102 +0.04(+13.43%)
Apr 08, 2016 0.3150 0.3350 0.3150 0.3350 204,980 +0.03(+8.06%)
Apr 07, 2016 0.2950 0.3200 0.2800 0.3100 103,965 +0.03(+10.71%)
Apr 06, 2016 0.2950 0.2950 0.2800 0.2800 147,150 -0.02(-8.20%)
Apr 05, 2016 0.2950 0.3050 0.2950 0.3050 89,631 +0.01(+1.67%)
Apr 04, 2016 0.2950 0.3050 0.2950 0.3000 76,705 +0.01(+1.69%)
Apr 01, 2016 0.2900 0.3000 0.2850 0.2950 66,464 +0.01(+1.72%)
Mar 31, 2016 0.2800 0.3000 0.2800 0.2900 111,100 +0.01(+5.45%)
Mar 30, 2016 0.2800 0.2900 0.2750 0.2750 88,500 +0.00(+0.00%)
Mar 29, 2016 0.2750 0.2900 0.2750 0.2750 287,990 +0.01(+3.77%)
Mar 28, 2016 0.2650 0.2700 0.2650 0.2650 15,000 +0.01(+1.92%)
Mar 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Mar 23, 2016 0.2750 0.2750 0.2550 0.2700 141,100 -0.01(-3.57%)
Mar 22, 2016 0.2800 0.2800 0.2650 0.2800 215,465 +0.00(+0.00%)
Mar 21, 2016 0.2650 0.2800 0.2600 0.2800 208,150 +0.02(+7.69%)
Mar 18, 2016 0.2700 0.2800 0.2600 0.2600 81,710 -0.01(-1.89%)
Mar 17, 2016 0.2850 0.2950 0.2600 0.2650 208,300 -0.01(-1.85%)
Mar 16, 2016 0.2600 0.2800 0.2500 0.2700 143,610 +0.01(+3.85%)
Mar 15, 2016 0.2750 0.2800 0.2600 0.2600 66,120 -0.02(-5.45%)
Mar 14, 2016 0.2750 0.2900 0.2700 0.2750 292,670 +0.01(+3.77%)
Mar 11, 2016 0.2750 0.3000 0.2650 0.2650 303,109 -0.01(-1.85%)
Mar 10, 2016 0.2650 0.2700 0.2600 0.2700 37,565 +0.01(+3.85%)
Mar 09, 2016 0.2450 0.2600 0.2400 0.2600 83,000 +0.00(+0.00%)
Mar 08, 2016 0.2500 0.2600 0.2500 0.2600 157,040 +0.02(+6.12%)
Mar 07, 2016 0.2600 0.2650 0.2400 0.2450 315,705 -0.02(-5.77%)
Mar 04, 2016 0.2650 0.2650 0.2450 0.2600 180,317 +0.01(+4.00%)
Mar 03, 2016 0.2600 0.2600 0.2500 0.2500 127,100 -0.01(-3.85%)
Mar 02, 2016 0.2550 0.2600 0.2550 0.2600 42,500 +0.02(+8.33%)
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.