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, 2018 0.1500 0.1600 0.1500 0.1600 127,500 +0.01(+3.23%)
May 30, 2018 0.1550 0.1600 0.1550 0.1550 365,500 +0.00(+0.00%)
May 29, 2018 0.1550 0.1550 0.1500 0.1550 49,100 +0.00(+0.00%)
May 28, 2018 0.1500 0.1550 0.1500 0.1550 182,300 +0.01(+3.33%)
May 25, 2018 0.1550 0.1550 0.1500 0.1500 22,500 -0.01(-3.23%)
May 24, 2018 0.1500 0.1550 0.1500 0.1550 46,450 +0.00(+0.00%)
May 23, 2018 0.1600 0.1600 0.1550 0.1550 26,125 +0.00(+0.00%)
May 22, 2018 0.1600 0.1600 0.1550 0.1550 188,363 +0.00(+0.00%)
May 18, 2018 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
May 17, 2018 0.1600 0.1600 0.1550 0.1600 120,000 +0.00(+0.00%)
May 16, 2018 0.1600 0.1600 0.1550 0.1600 149,126 +0.00(+0.00%)
May 15, 2018 0.1500 0.1600 0.1500 0.1600 211,704 +0.01(+3.23%)
May 14, 2018 0.1550 0.1600 0.1550 0.1550 184,784 +0.00(+0.00%)
May 11, 2018 0.1600 0.1600 0.1550 0.1550 6,409 -0.01(-3.13%)
May 10, 2018 0.1600 0.1600 0.1550 0.1600 41,783 +0.00(+0.00%)
May 09, 2018 0.1600 0.1600 0.1550 0.1600 50,501 +0.01(+3.23%)
May 08, 2018 0.1600 0.1600 0.1550 0.1550 32,226 +0.00(+0.00%)
May 07, 2018 0.1650 0.1650 0.1550 0.1550 361,452 -0.01(-3.13%)
May 04, 2018 0.1600 0.1650 0.1600 0.1600 30,419 +0.00(+0.00%)
May 03, 2018 0.1600 0.1650 0.1600 0.1600 103,385 -0.01(-3.03%)
May 02, 2018 0.1650 0.1650 0.1650 0.1650 275,976 +0.00(+0.00%)
May 01, 2018 0.1650 0.1650 0.1650 0.1650 253,288 +0.00(+0.00%)
Apr 30, 2018 0.1600 0.1650 0.1600 0.1650 374,129 +0.01(+3.13%)
Apr 27, 2018 0.1650 0.1650 0.1600 0.1600 185,000 +0.00(+0.00%)
Apr 26, 2018 0.1650 0.1700 0.1600 0.1600 358,227 -0.01(-5.88%)
Apr 25, 2018 0.1750 0.1750 0.1600 0.1700 705,705 -0.00(-2.86%)
Apr 24, 2018 0.1800 0.1800 0.1750 0.1750 111,170 +0.00(+0.00%)
Apr 23, 2018 0.1800 0.1800 0.1750 0.1750 61,356 +0.00(+0.00%)
Apr 20, 2018 0.1800 0.1850 0.1750 0.1750 403,609 -0.01(-2.78%)
Apr 19, 2018 0.1850 0.1850 0.1800 0.1800 196,877 +0.00(+0.00%)
Apr 18, 2018 0.1800 0.1850 0.1750 0.1800 439,328 +0.01(+2.86%)
Apr 17, 2018 0.1750 0.1750 0.1650 0.1750 106,100 +0.00(+0.00%)
Apr 16, 2018 0.1700 0.1800 0.1700 0.1750 116,900 +0.00(+0.00%)
Apr 13, 2018 0.1700 0.1750 0.1700 0.1750 129,760 +0.00(+0.00%)
Apr 12, 2018 0.1750 0.1750 0.1750 0.1750 52,220 +0.00(+2.94%)
Apr 11, 2018 0.1800 0.1800 0.1700 0.1700 483,827 +0.01(+3.03%)
Apr 10, 2018 0.1700 0.1700 0.1650 0.1650 100,500 +0.00(+0.00%)
Apr 09, 2018 0.1750 0.1800 0.1650 0.1650 499,200 -0.01(-5.71%)
Apr 06, 2018 0.1700 0.1750 0.1600 0.1750 498,064 +0.00(+2.94%)
Apr 05, 2018 0.1700 0.1750 0.1700 0.1700 368,129 +0.00(+0.00%)
Apr 04, 2018 0.1800 0.1800 0.1700 0.1700 21,898 -0.00(-2.86%)
Apr 03, 2018 0.1750 0.1800 0.1700 0.1750 88,914 +0.00(+2.94%)
Apr 02, 2018 0.1850 0.1850 0.1700 0.1700 172,863 -0.01(-5.56%)
Mar 29, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Mar 28, 2018 0.1850 0.1850 0.1800 0.1850 30,326 +0.00(+0.00%)
Mar 27, 2018 0.1900 0.1900 0.1750 0.1850 46,669 +0.00(+0.00%)
Mar 26, 2018 0.1850 0.1900 0.1850 0.1850 205,511 -0.01(-2.63%)
Mar 23, 2018 0.1800 0.1900 0.1800 0.1900 302,727 +0.00(+0.00%)
Mar 22, 2018 0.1800 0.1900 0.1800 0.1900 17,258 +0.01(+5.56%)
Mar 21, 2018 0.1750 0.1850 0.1750 0.1800 293,966 +0.01(+5.88%)
Mar 20, 2018 0.1750 0.1750 0.1650 0.1700 145,451 +0.01(+3.03%)
Mar 19, 2018 0.1700 0.1700 0.1650 0.1650 96,357 +0.00(+0.00%)
Mar 16, 2018 0.1750 0.1750 0.1650 0.1650 258,360 -0.01(-2.94%)
Mar 15, 2018 0.1750 0.1750 0.1700 0.1700 58,387 +0.00(+0.00%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1700 254,729 -0.01(-5.56%)
Mar 13, 2018 0.1750 0.1850 0.1750 0.1800 9,023 +0.00(+0.00%)
Mar 12, 2018 0.1900 0.1900 0.1800 0.1800 25,189 -0.01(-2.70%)
Mar 09, 2018 0.1800 0.1850 0.1800 0.1850 133,756 +0.01(+2.78%)
Mar 08, 2018 0.1850 0.1850 0.1800 0.1800 97,765 -0.01(-2.70%)
Mar 07, 2018 0.1850 0.1900 0.1800 0.1850 77,505 +0.01(+2.78%)
Mar 06, 2018 0.1850 0.1900 0.1800 0.1800 74,820 -0.01(-2.70%)
Mar 05, 2018 0.1850 0.1850 0.1850 0.1850 64,075 +0.01(+2.78%)
Mar 02, 2018 0.1750 0.1800 0.1750 0.1800 113,713 +0.01(+2.86%)
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.