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, 2017 0.2800 0.2900 0.2800 0.2900 202,040 +0.01(+3.57%)
May 30, 2017 0.2900 0.2900 0.2800 0.2800 56,475 -0.01(-3.45%)
May 29, 2017 0.2850 0.2950 0.2800 0.2900 42,100 +0.01(+3.57%)
May 26, 2017 0.2850 0.2900 0.2800 0.2800 43,950 -0.01(-3.45%)
May 25, 2017 0.2800 0.2900 0.2800 0.2900 19,650 +0.01(+3.57%)
May 24, 2017 0.2850 0.2900 0.2800 0.2800 96,850 -0.00(-1.75%)
May 23, 2017 0.2900 0.2950 0.2850 0.2850 81,200 -0.01(-1.72%)
May 19, 2017 0.2950 0.3000 0.2900 0.2900 86,106 +0.00(+0.00%)
May 18, 2017 0.2900 0.2900 0.2900 0.2900 30,214 -0.01(-1.69%)
May 17, 2017 0.3050 0.3100 0.2950 0.2950 136,150 -0.01(-3.28%)
May 16, 2017 0.3000 0.3050 0.3000 0.3050 110,500 +0.01(+3.39%)
May 15, 2017 0.2950 0.3000 0.2950 0.2950 118,460 +0.01(+3.51%)
May 12, 2017 0.2900 0.2900 0.2800 0.2850 139,925 -0.01(-1.72%)
May 11, 2017 0.2800 0.2900 0.2800 0.2900 98,600 +0.01(+3.57%)
May 10, 2017 0.2850 0.2900 0.2700 0.2800 138,913 -0.01(-3.45%)
May 09, 2017 0.2850 0.2900 0.2800 0.2900 33,923 +0.01(+3.57%)
May 08, 2017 0.2900 0.2900 0.2800 0.2800 100,720 -0.01(-3.45%)
May 05, 2017 0.2750 0.2900 0.2750 0.2900 145,047 +0.01(+5.45%)
May 04, 2017 0.2800 0.2800 0.2700 0.2750 159,900 -0.01(-5.17%)
May 03, 2017 0.2850 0.2950 0.2850 0.2900 53,510 -0.01(-3.33%)
May 02, 2017 0.2900 0.3000 0.2800 0.3000 170,828 +0.01(+1.69%)
May 01, 2017 0.2900 0.2950 0.2900 0.2950 15,000 +0.00(+0.00%)
Apr 28, 2017 0.2950 0.2950 0.2900 0.2950 353,111 +0.01(+1.72%)
Apr 27, 2017 0.3000 0.3000 0.2900 0.2900 65,000 -0.01(-3.33%)
Apr 26, 2017 0.2950 0.3000 0.2900 0.3000 175,600 +0.01(+1.69%)
Apr 25, 2017 0.2950 0.3000 0.2900 0.2950 86,166 -0.01(-1.67%)
Apr 24, 2017 0.3000 0.3000 0.2900 0.3000 766,218 -0.01(-1.64%)
Apr 21, 2017 0.2950 0.3050 0.2950 0.3050 170,030 +0.02(+5.17%)
Apr 20, 2017 0.2950 0.2950 0.2900 0.2900 122,590 -0.01(-3.33%)
Apr 19, 2017 0.2900 0.3000 0.2900 0.3000 107,180 +0.01(+3.45%)
Apr 18, 2017 0.3000 0.3000 0.2900 0.2900 79,389 -0.01(-1.69%)
Apr 17, 2017 0.3000 0.3000 0.2950 0.2950 32,400 -0.01(-3.28%)
Apr 13, 2017 0.3200 0.3200 0.3050 0.3050 84,297 -0.01(-1.61%)
Apr 12, 2017 0.3100 0.3200 0.3100 0.3100 150,520 +0.02(+5.08%)
Apr 11, 2017 0.2850 0.3050 0.2850 0.2950 172,400 +0.01(+3.51%)
Apr 10, 2017 0.2800 0.2900 0.2800 0.2850 160,460 -0.01(-1.72%)
Apr 07, 2017 0.2900 0.2900 0.2800 0.2900 163,350 +0.02(+7.41%)
Apr 06, 2017 0.2850 0.2875 0.2700 0.2700 204,800 -0.01(-1.82%)
Apr 05, 2017 0.3200 0.3300 0.2750 0.2750 516,456 -0.04(-12.70%)
Apr 04, 2017 0.3250 0.3250 0.3100 0.3150 314,000 -0.01(-1.56%)
Apr 03, 2017 0.3000 0.3200 0.3000 0.3200 244,487 +0.02(+6.67%)
Mar 31, 2017 0.3100 0.3100 0.3000 0.3000 187,320 -0.01(-3.23%)
Mar 30, 2017 0.3000 0.3100 0.2950 0.3100 127,100 +0.01(+1.64%)
Mar 29, 2017 0.2900 0.3050 0.2850 0.3050 99,950 +0.02(+7.02%)
Mar 28, 2017 0.2900 0.2900 0.2850 0.2850 96,489 -0.01(-1.72%)
Mar 27, 2017 0.3050 0.3050 0.2900 0.2900 113,475 -0.02(-4.92%)
Mar 24, 2017 0.2800 0.3050 0.2800 0.3050 143,550 +0.02(+8.93%)
Mar 23, 2017 0.2800 0.2850 0.2800 0.2800 132,270 -0.01(-3.45%)
Mar 22, 2017 0.2900 0.2900 0.2800 0.2900 311,650 -0.01(-1.69%)
Mar 21, 2017 0.2800 0.2950 0.2800 0.2950 533,700 +0.01(+5.36%)
Mar 20, 2017 0.2950 0.2950 0.2800 0.2800 166,900 -0.00(-1.75%)
Mar 17, 2017 0.2900 0.2900 0.2850 0.2850 170,000 +0.00(+0.00%)
Mar 16, 2017 0.3050 0.3100 0.2850 0.2850 210,687 -0.01(-3.39%)
Mar 15, 2017 0.2900 0.3000 0.2850 0.2950 108,470 -0.01(-1.67%)
Mar 14, 2017 0.3050 0.3050 0.2900 0.3000 386,320 -0.01(-1.64%)
Mar 13, 2017 0.2950 0.3050 0.2950 0.3050 56,300 +0.01(+3.39%)
Mar 10, 2017 0.3000 0.3000 0.2900 0.2950 102,000 -0.01(-1.67%)
Mar 09, 2017 0.3000 0.3000 0.2950 0.3000 55,700 +0.01(+1.69%)
Mar 08, 2017 0.2850 0.3000 0.2850 0.2950 42,600 -0.01(-1.67%)
Mar 07, 2017 0.3000 0.3000 0.2850 0.3000 331,350 +0.00(+0.00%)
Mar 06, 2017 0.2950 0.3150 0.2950 0.3000 111,650 -0.01(-1.64%)
Mar 03, 2017 0.3050 0.3100 0.3000 0.3050 354,971 +0.01(+3.39%)
Mar 02, 2017 0.3000 0.3100 0.2950 0.2950 176,387 -0.02(-4.84%)
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.