Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (TSV: KTN )

1.050 +0.020 (+1.94%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.030 1.050 1.030 1.030 230,436 +0.03(+3.00%)
Mar 11, 2025 1.010 1.020 0.9900 1.000 161,899 +0.01(+1.01%)
Mar 10, 2025 1.010 1.020 0.9900 0.9900 93,380 -0.02(-1.98%)
Mar 07, 2025 1.010 1.020 1.010 1.010 31,255 +0.00(+0.00%)
Mar 06, 2025 1.030 1.030 1.010 1.010 88,450 +0.01(+1.00%)
Mar 05, 2025 0.9100 1.000 0.9100 1.000 138,417 +0.10(+11.11%)
Mar 04, 2025 0.9000 0.9100 0.9000 0.9000 28,787 +0.00(+0.00%)
Mar 03, 2025 0.9100 0.9600 0.9000 0.9000 40,471 -0.01(-1.10%)
Feb 28, 2025 0.9100 0.9100 0.8900 0.9100 93,047 -0.01(-1.09%)
Feb 27, 2025 0.9300 0.9400 0.9100 0.9200 78,196 -0.04(-4.17%)
Feb 26, 2025 0.9500 0.9900 0.9300 0.9600 43,762 +0.03(+3.23%)
Feb 25, 2025 0.9700 0.9700 0.9000 0.9300 130,109 -0.06(-6.06%)
Feb 24, 2025 0.9900 0.9900 0.9700 0.9900 12,500 +0.00(+0.00%)
Feb 21, 2025 1.010 1.010 0.9600 0.9900 50,881 -0.01(-1.00%)
Feb 20, 2025 1.000 1.020 1.000 1.000 61,968 +0.01(+1.01%)
Feb 19, 2025 1.000 1.000 0.9900 0.9900 92,070 +0.00(+0.00%)
Feb 18, 2025 0.9800 1.000 0.9700 0.9900 191,241 -0.02(-1.98%)
Feb 14, 2025 1.010 0 -0.03(-2.88%)
Feb 13, 2025 1.030 1.040 1.000 1.040 107,818 +0.02(+1.96%)
Feb 12, 2025 1.030 1.040 1.000 1.020 111,658 -0.02(-1.92%)
Feb 11, 2025 1.040 1.040 1.010 1.040 34,513 +0.01(+0.97%)
Feb 10, 2025 1.040 1.040 1.010 1.030 44,789 -0.01(-0.96%)
Feb 07, 2025 1.050 1.060 0.9900 1.040 56,867 -0.01(-0.95%)
Feb 06, 2025 1.060 1.070 1.030 1.050 10,076 -0.02(-1.87%)
Feb 05, 2025 1.040 1.080 1.040 1.070 37,979 +0.01(+0.94%)
Feb 04, 2025 1.050 1.080 1.040 1.060 74,930 +0.04(+3.92%)
Feb 03, 2025 1.010 1.050 1.000 1.020 67,842 -0.03(-2.86%)
Jan 31, 2025 1.060 1.075 1.050 1.050 20,996 -0.03(-2.78%)
Jan 30, 2025 1.060 1.080 1.050 1.080 39,876 +0.04(+3.85%)
Jan 29, 2025 1.060 1.070 1.030 1.040 39,500 -0.01(-0.95%)
Jan 28, 2025 1.010 1.060 1.010 1.050 100,714 +0.04(+3.96%)
Jan 27, 2025 1.070 1.070 1.010 1.010 27,720 -0.06(-5.61%)
Jan 24, 2025 1.030 1.070 1.030 1.070 147,029 +0.04(+3.88%)
Jan 23, 2025 1.010 1.040 1.010 1.030 12,550 -0.01(-1.44%)
Jan 22, 2025 1.010 1.050 1.000 1.045 31,042 +0.00(+0.48%)
Jan 21, 2025 1.010 1.050 1.010 1.040 21,550 +0.02(+1.96%)
Jan 20, 2025 1.030 1.030 1.020 1.020 6,448 -0.01(-0.97%)
Jan 17, 2025 1.030 1.050 1.020 1.030 39,943 +0.01(+0.98%)
Jan 16, 2025 1.000 1.050 0.9700 1.020 51,157 +0.03(+3.03%)
Jan 15, 2025 0.9900 0.9900 0.9700 0.9900 89,848 +0.04(+4.21%)
Jan 14, 2025 0.9400 0.9700 0.9400 0.9500 15,500 +0.02(+2.15%)
Jan 13, 2025 0.9700 0.9700 0.9200 0.9300 77,300 -0.06(-6.06%)
Jan 10, 2025 1.010 1.010 0.9700 0.9900 27,593 +0.00(+0.00%)
Jan 09, 2025 0.9800 1.000 0.9800 0.9900 11,150 +0.02(+2.06%)
Jan 08, 2025 1.010 1.010 0.9700 0.9700 32,540 -0.03(-3.00%)
Jan 07, 2025 1.040 1.040 0.9700 1.000 23,250 +0.03(+3.09%)
Jan 06, 2025 1.010 1.030 0.9700 0.9700 41,114 -0.03(-3.00%)
Jan 03, 2025 1.030 1.030 0.9900 1.000 23,480 -0.01(-0.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.