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 08, 2023 0.1000 0.1050 0.1000 0.1050 92,602 +0.00(+0.00%)
May 05, 2023 0.1050 0.1050 0.1000 0.1050 496,470 +0.00(+0.00%)
May 04, 2023 0.1000 0.1050 0.1000 0.1050 1,203,610 +0.00(+5.00%)
May 03, 2023 0.1050 0.1050 0.1000 0.1000 367,424 +0.00(+0.00%)
May 02, 2023 0.1000 0.1050 0.0950 0.1000 1,303,521 -0.01(-9.09%)
May 01, 2023 0.1100 0.1150 0.1050 0.1100 203,156 +0.00(+0.00%)
Apr 28, 2023 0.1050 0.1100 0.1050 0.1100 876,256 +0.00(+0.00%)
Apr 27, 2023 0.1050 0.1100 0.1050 0.1100 128,436 +0.00(+0.00%)
Apr 26, 2023 0.1100 0.1150 0.1100 0.1100 240,832 +0.00(+0.00%)
Apr 25, 2023 0.1100 0.1200 0.1100 0.1100 986,826 -0.01(-8.33%)
Apr 24, 2023 0.1200 0.1200 0.1150 0.1200 605,000 +0.01(+9.09%)
Apr 21, 2023 0.1200 0.1200 0.1100 0.1100 468,993 -0.01(-12.00%)
Apr 20, 2023 0.1250 0.1250 0.1200 0.1250 239,711 +0.00(+0.00%)
Apr 19, 2023 0.1250 0.1300 0.1250 0.1250 243,944 -0.01(-3.85%)
Apr 18, 2023 0.1400 0.1400 0.1300 0.1300 366,298 -0.01(-7.14%)
Apr 17, 2023 0.1350 0.1400 0.1250 0.1400 1,050,838 +0.01(+7.69%)
Apr 14, 2023 0.1400 0.1400 0.1300 0.1300 909,692 -0.01(-7.14%)
Apr 13, 2023 0.1350 0.1400 0.1350 0.1400 907,377 +0.01(+7.69%)
Apr 12, 2023 0.1400 0.1400 0.1300 0.1300 853,855 +0.00(+0.00%)
Apr 11, 2023 0.1300 0.1350 0.1250 0.1300 737,244 -0.01(-3.70%)
Apr 10, 2023 0.1350 0.1350 0.1300 0.1350 453,015 +0.00(+0.00%)
Apr 06, 2023 0.1350 0 -0.01(-3.57%)
Apr 05, 2023 0.1500 0.1500 0.1350 0.1400 989,602 -0.00(-3.45%)
Apr 04, 2023 0.1350 0.1550 0.1300 0.1450 1,205,620 +0.01(+7.41%)
Apr 03, 2023 0.1350 0.1400 0.1200 0.1350 930,757 +0.01(+3.85%)
Mar 31, 2023 0.1250 0.1300 0.1150 0.1300 1,752,686 +0.01(+8.33%)
Mar 30, 2023 0.1050 0.1250 0.1050 0.1200 3,312,397 +0.02(+16.50%)
Mar 29, 2023 0.1100 0.1100 0.1000 0.1030 183,513 -0.00(-1.90%)
Mar 28, 2023 0.1000 0.1100 0.1000 0.1050 673,665 +0.00(+1.94%)
Mar 27, 2023 0.1100 0.1100 0.1000 0.1030 93,982 -0.01(-6.36%)
Mar 24, 2023 0.1050 0.1150 0.1050 0.1100 200,000 +0.01(+4.76%)
Mar 23, 2023 0.1100 0.1150 0.1050 0.1050 544,015 -0.01(-4.55%)
Mar 22, 2023 0.1050 0.1100 0.1000 0.1100 331,823 +0.01(+4.76%)
Mar 21, 2023 0.1100 0.1100 0.1000 0.1050 142,450 -0.01(-4.55%)
Mar 20, 2023 0.1000 0.1200 0.1000 0.1100 1,720,455 +0.01(+15.79%)
Mar 17, 2023 0.1050 0.1050 0.0950 0.0950 1,414,130 +0.00(+0.00%)
Mar 16, 2023 0.1000 0.1000 0.0950 0.0950 151,647 +0.00(+0.00%)
Mar 15, 2023 0.1050 0.1050 0.0950 0.0950 424,329 -0.01(-5.00%)
Mar 14, 2023 0.1100 0.1100 0.1000 0.1000 211,397 -0.00(-4.76%)
Mar 13, 2023 0.1100 0.1100 0.1000 0.1050 524,907 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1100 0.1000 0.1050 1,539,195 +0.00(+5.00%)
Mar 09, 2023 0.1050 0.1050 0.1000 0.1000 1,396,917 -0.00(-4.76%)
Mar 08, 2023 0.1050 0.1050 0.1000 0.1050 192,041 +0.00(+0.00%)
Mar 07, 2023 0.1050 0.1100 0.1000 0.1050 721,119 +0.00(+0.00%)
Mar 06, 2023 0.1100 0.1100 0.1050 0.1050 211,668 -0.01(-4.55%)
Mar 03, 2023 0.1150 0.1150 0.1100 0.1100 289,900 -0.01(-4.35%)
Mar 02, 2023 0.1150 0.1150 0.1100 0.1150 344,052 -0.00(-4.17%)
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.