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, 2022 0.1300 0.1350 0.1300 0.1300 218,708 -0.01(-3.70%)
May 30, 2022 0.1350 0.1350 0.1300 0.1350 88,260 +0.00(+0.00%)
May 27, 2022 0.1400 0.1400 0.1350 0.1350 88,139 +0.00(+0.00%)
May 26, 2022 0.1300 0.1350 0.1300 0.1350 37,153 +0.00(+0.00%)
May 25, 2022 0.1300 0.1400 0.1300 0.1350 32,000 +0.00(+0.00%)
May 24, 2022 0.1400 0.1500 0.1350 0.1350 332,149 -0.01(-3.57%)
May 20, 2022 0.1400 0 -0.00(-3.45%)
May 19, 2022 0.1350 0.1450 0.1350 0.1450 172,500 +0.01(+7.41%)
May 18, 2022 0.1350 0.1350 0.1350 0.1350 23,820 +0.01(+3.85%)
May 17, 2022 0.1400 0.1400 0.1300 0.1300 96,112 -0.01(-7.14%)
May 16, 2022 0.1450 0.1450 0.1300 0.1400 594,062 -0.00(-3.45%)
May 13, 2022 0.1350 0.1500 0.1350 0.1450 187,249 +0.01(+7.41%)
May 12, 2022 0.1400 0.1400 0.1300 0.1350 313,059 -0.01(-6.90%)
May 11, 2022 0.1400 0.1500 0.1400 0.1450 231,193 +0.01(+7.41%)
May 10, 2022 0.1400 0.1450 0.1350 0.1350 305,686 -0.01(-6.90%)
May 09, 2022 0.1550 0.1550 0.1400 0.1450 459,608 -0.01(-6.45%)
May 06, 2022 0.1650 0.1650 0.1550 0.1550 167,557 -0.01(-3.13%)
May 05, 2022 0.1630 0.1630 0.1550 0.1600 99,980 +0.00(+0.00%)
May 04, 2022 0.1600 0.1600 0.1550 0.1600 62,855 +0.00(+0.00%)
May 03, 2022 0.1600 0.1650 0.1600 0.1600 98,920 +0.01(+3.23%)
May 02, 2022 0.1600 0.1650 0.1550 0.1550 110,475 -0.01(-3.13%)
Apr 29, 2022 0.1700 0.1700 0.1600 0.1600 146,150 -0.01(-3.03%)
Apr 28, 2022 0.1650 0.1650 0.1600 0.1650 131,600 +0.00(+0.00%)
Apr 27, 2022 0.1650 0.1650 0.1600 0.1650 61,600 +0.00(+0.00%)
Apr 26, 2022 0.1650 0.1650 0.1600 0.1650 422,503 +0.00(+0.00%)
Apr 25, 2022 0.1700 0.1700 0.1600 0.1650 339,771 -0.01(-5.71%)
Apr 22, 2022 0.1750 0.1750 0.1700 0.1750 230,334 -0.01(-2.78%)
Apr 21, 2022 0.1900 0.1900 0.1750 0.1800 89,235 -0.01(-5.26%)
Apr 20, 2022 0.1850 0.2000 0.1850 0.1900 154,566 -0.01(-5.00%)
Apr 19, 2022 0.1950 0.2050 0.1900 0.2000 466,168 +0.01(+2.56%)
Apr 18, 2022 0.1750 0.1950 0.1700 0.1950 496,142 +0.02(+14.71%)
Apr 14, 2022 0.1700 0 -0.00(-2.86%)
Apr 13, 2022 0.1800 0.1800 0.1700 0.1750 601,347 +0.00(+0.00%)
Apr 12, 2022 0.1800 0.1800 0.1700 0.1750 279,595 -0.01(-2.78%)
Apr 11, 2022 0.1800 0.1800 0.1750 0.1800 213,487 +0.01(+2.86%)
Apr 08, 2022 0.1750 0.1800 0.1750 0.1750 147,610 +0.00(+2.94%)
Apr 07, 2022 0.1700 0.1750 0.1700 0.1700 121,500 +0.00(+0.00%)
Apr 06, 2022 0.1700 0.1700 0.1700 0.1700 527,671 +0.00(+0.00%)
Apr 05, 2022 0.1700 0.1750 0.1700 0.1700 305,428 +0.00(+0.00%)
Apr 04, 2022 0.1700 0.1750 0.1650 0.1700 320,594 -0.00(-2.86%)
Apr 01, 2022 0.1800 0.1850 0.1700 0.1750 148,321 +0.00(+0.00%)
Mar 31, 2022 0.1600 0.1800 0.1600 0.1750 543,727 +0.01(+6.06%)
Mar 30, 2022 0.1650 0.1650 0.1650 0.1650 21,065 +0.00(+0.00%)
Mar 29, 2022 0.1650 0.1650 0.1600 0.1650 125,000 +0.00(+0.00%)
Mar 28, 2022 0.1650 0.1700 0.1650 0.1650 207,534 -0.01(-2.94%)
Mar 25, 2022 0.1700 0.1730 0.1650 0.1700 213,766 +0.00(+0.00%)
Mar 24, 2022 0.1700 0.1700 0.1650 0.1700 381,886 +0.01(+3.03%)
Mar 23, 2022 0.1650 0.1650 0.1600 0.1650 544,893 +0.01(+6.45%)
Mar 22, 2022 0.1750 0.1800 0.1550 0.1550 4,570,060 -0.02(-11.43%)
Mar 21, 2022 0.1700 0.1850 0.1700 0.1750 426,226 +0.01(+9.37%)
Mar 18, 2022 0.1900 0.1900 0.1600 0.1600 2,489,223 -0.02(-13.51%)
Mar 17, 2022 0.1950 0.1950 0.1830 0.1850 567,317 -0.01(-2.63%)
Mar 16, 2022 0.2100 0.2100 0.1900 0.1900 301,815 -0.01(-7.32%)
Mar 15, 2022 0.2000 0.2150 0.1950 0.2050 499,698 +0.00(+0.00%)
Mar 14, 2022 0.2200 0.2200 0.2000 0.2050 331,903 -0.02(-6.82%)
Mar 11, 2022 0.2200 0.2300 0.2150 0.2200 305,466 -0.01(-4.35%)
Mar 10, 2022 0.2250 0.2300 0.2200 0.2300 322,918 +0.01(+2.22%)
Mar 09, 2022 0.2350 0.2350 0.2050 0.2250 426,216 -0.01(-4.26%)
Mar 08, 2022 0.2150 0.2350 0.2100 0.2350 541,197 +0.03(+14.63%)
Mar 07, 2022 0.2000 0.2100 0.2000 0.2050 1,008,288 +0.01(+5.13%)
Mar 04, 2022 0.1950 0.1950 0.1900 0.1950 396,340 +0.01(+5.41%)
Mar 03, 2022 0.1850 0.1900 0.1850 0.1850 82,978 +0.00(+0.00%)
Mar 02, 2022 0.1950 0.2000 0.1850 0.1850 323,705 -0.01(-5.13%)
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.