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 29, 2020 0.3300 0.3400 0.3200 0.3400 517,704 +0.02(+6.25%)
May 28, 2020 0.3050 0.3200 0.3050 0.3200 310,088 +0.01(+1.59%)
May 27, 2020 0.2950 0.3150 0.2700 0.3150 374,361 +0.02(+5.00%)
May 26, 2020 0.3100 0.3150 0.2950 0.3000 963,993 -0.01(-1.64%)
May 25, 2020 0.3050 0.3150 0.2800 0.3050 709,775 +0.01(+1.67%)
May 22, 2020 0.3200 0.3400 0.2850 0.3000 1,446,981 -0.01(-3.23%)
May 21, 2020 0.3000 0.3100 0.2700 0.3100 1,656,392 +0.01(+1.64%)
May 20, 2020 0.3000 0.3250 0.2950 0.3050 1,010,151 +0.01(+3.39%)
May 19, 2020 0.2800 0.3000 0.2750 0.2950 3,626,262 +0.05(+20.41%)
May 15, 2020 0.2450 0.2450 0.2450 0 +0.04(+19.51%)
May 14, 2020 0.1950 0.2100 0.1950 0.2050 419,827 +0.00(+0.00%)
May 13, 2020 0.2100 0.2100 0.2000 0.2050 190,181 -0.01(-2.38%)
May 12, 2020 0.2000 0.2150 0.2000 0.2100 339,113 +0.00(+0.00%)
May 11, 2020 0.2050 0.2100 0.1950 0.2100 592,962 +0.01(+2.44%)
May 08, 2020 0.2050 0.2150 0.1950 0.2050 526,772 +0.00(+0.00%)
May 07, 2020 0.1950 0.2050 0.1950 0.2050 290,355 +0.01(+7.89%)
May 06, 2020 0.2100 0.2100 0.1900 0.1900 165,438 -0.01(-7.32%)
May 05, 2020 0.2050 0.2100 0.2000 0.2050 59,640 +0.00(+0.00%)
May 04, 2020 0.2000 0.2050 0.2000 0.2050 214,836 +0.00(+2.50%)
May 01, 2020 0.1900 0.2000 0.1900 0.2000 431,757 +0.01(+5.26%)
Apr 30, 2020 0.1900 0.1950 0.1850 0.1900 130,670 -0.01(-2.56%)
Apr 29, 2020 0.2150 0.2200 0.1900 0.1950 964,925 -0.01(-7.14%)
Apr 28, 2020 0.2100 0.2100 0.2050 0.2100 108,200 +0.01(+5.00%)
Apr 27, 2020 0.2050 0.2150 0.1950 0.2000 325,060 -0.01(-4.76%)
Apr 24, 2020 0.2200 0.2200 0.2100 0.2100 52,100 -0.01(-2.33%)
Apr 23, 2020 0.2050 0.2400 0.2050 0.2150 950,608 +0.01(+2.38%)
Apr 22, 2020 0.1950 0.2100 0.1950 0.2100 350,686 +0.01(+7.69%)
Apr 21, 2020 0.1850 0.2000 0.1850 0.1950 412,960 +0.00(+0.00%)
Apr 20, 2020 0.1900 0.2000 0.1900 0.1950 202,900 +0.01(+2.63%)
Apr 17, 2020 0.1900 0.1950 0.1850 0.1900 100,134 +0.00(+0.00%)
Apr 16, 2020 0.1850 0.1900 0.1800 0.1900 405,540 +0.01(+2.70%)
Apr 15, 2020 0.1950 0.1950 0.1800 0.1850 316,012 -0.02(-7.50%)
Apr 14, 2020 0.2050 0.2150 0.2000 0.2000 929,156 +0.01(+2.56%)
Apr 13, 2020 0.1800 0.1950 0.1800 0.1950 471,208 +0.02(+8.33%)
Apr 09, 2020 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Apr 08, 2020 0.1600 0.1600 0.1550 0.1600 73,000 +0.00(+0.00%)
Apr 07, 2020 0.1600 0.1650 0.1600 0.1600 106,350 +0.00(+0.00%)
Apr 06, 2020 0.1550 0.1700 0.1500 0.1600 309,979 +0.01(+3.23%)
Apr 03, 2020 0.1550 0.1600 0.1500 0.1550 112,200 -0.01(-3.13%)
Apr 02, 2020 0.1600 0.1700 0.1550 0.1600 468,745 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1550 0.1600 80,150 -0.01(-3.03%)
Mar 31, 2020 0.1550 0.1650 0.1550 0.1650 140,350 +0.01(+6.45%)
Mar 30, 2020 0.1750 0.1750 0.1550 0.1550 435,093 -0.02(-11.43%)
Mar 27, 2020 0.1750 0.1750 0.1700 0.1750 372,000 +0.00(+0.00%)
Mar 26, 2020 0.1800 0.1900 0.1750 0.1750 325,135 -0.01(-2.78%)
Mar 25, 2020 0.1800 0.1850 0.1650 0.1800 532,900 +0.01(+2.86%)
Mar 24, 2020 0.1650 0.1800 0.1600 0.1750 1,324,756 +0.03(+20.69%)
Mar 23, 2020 0.1350 0.1500 0.1300 0.1450 325,675 +0.02(+16.00%)
Mar 20, 2020 0.1550 0.1600 0.1250 0.1250 659,171 -0.02(-16.67%)
Mar 19, 2020 0.1400 0.1550 0.1400 0.1500 343,705 +0.00(+0.00%)
Mar 18, 2020 0.1700 0.1700 0.1500 0.1500 255,436 -0.02(-11.76%)
Mar 17, 2020 0.1550 0.1800 0.1450 0.1700 343,879 +0.02(+9.68%)
Mar 16, 2020 0.1600 0.1600 0.1150 0.1550 2,220,556 -0.02(-8.82%)
Mar 13, 2020 0.1800 0.1800 0.1550 0.1700 378,078 -0.01(-5.56%)
Mar 12, 2020 0.1600 0.1900 0.1500 0.1800 451,389 +0.00(+0.00%)
Mar 11, 2020 0.2200 0.2200 0.1800 0.1800 517,672 -0.03(-14.29%)
Mar 10, 2020 0.2150 0.2200 0.2100 0.2100 90,850 +0.01(+2.44%)
Mar 09, 2020 0.2250 0.2250 0.1900 0.2050 291,048 -0.03(-10.87%)
Mar 06, 2020 0.2350 0.2350 0.2250 0.2300 68,814 +0.00(+0.00%)
Mar 05, 2020 0.2300 0.2350 0.2300 0.2300 209,164 +0.01(+2.22%)
Mar 04, 2020 0.2350 0.2400 0.2150 0.2250 174,902 +0.01(+4.65%)
Mar 03, 2020 0.2250 0.2500 0.2150 0.2150 529,261 +0.01(+2.38%)
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.