Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kootenay Silver Inc (OP:KOOYF)

0.8400 -0.0620 (-6.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 0.9490 0.9599 0.8400 0.8400 408,973 -0.06(-6.87%)
Jun 18, 2025 0.8000 0.9080 0.7771 0.9020 307,773 +0.09(+11.36%)
Jun 17, 2025 0.8840 0.8840 0.7842 0.8100 384,177 -0.06(-6.90%)
Jun 16, 2025 0.9119 0.9900 0.8637 0.8700 92,535 -0.03(-3.47%)
Jun 13, 2025 0.9156 0.9840 0.8901 0.9013 141,004 -0.02(-2.22%)
Jun 12, 2025 0.9180 0.9300 0.9051 0.9218 85,678 +0.01(+0.81%)
Jun 11, 2025 0.9700 0.9700 0.8740 0.9144 467,844 +0.04(+4.57%)
Jun 10, 2025 0.8800 0.9000 0.8516 0.8744 81,292 -0.00(-0.33%)
Jun 09, 2025 0.8925 0.9000 0.8500 0.8773 157,089 +0.04(+4.35%)
Jun 06, 2025 0.8775 0.8930 0.8335 0.8407 151,693 -0.03(-3.20%)
Jun 05, 2025 0.8301 0.8927 0.7695 0.8685 334,486 +0.08(+10.75%)
Jun 04, 2025 0.7300 0.7937 0.7300 0.7842 128,460 +0.05(+7.42%)
Jun 03, 2025 0.7051 0.7500 0.7050 0.7300 35,560 +0.03(+4.75%)
Jun 02, 2025 0.7118 0.7658 0.6802 0.6969 260,866 +0.01(+1.15%)
May 30, 2025 0.6816 0.7000 0.6816 0.6890 31,489 -0.01(-1.71%)
May 29, 2025 0.7181 0.7300 0.6919 0.7010 97,292 -0.00(-0.01%)
May 28, 2025 0.7016 0.7061 0.6948 0.7011 33,396 -0.01(-1.46%)
May 27, 2025 0.6600 0.7194 0.6551 0.7115 96,935 +0.05(+8.07%)
May 23, 2025 0.6473 0.6775 0.6470 0.6584 38,835 +0.01(+1.87%)
May 22, 2025 0.6186 0.6744 0.6186 0.6463 15,393 -0.01(-1.94%)
May 21, 2025 0.6395 0.6781 0.6395 0.6591 20,115 +0.04(+6.03%)
May 20, 2025 0.6418 0.6418 0.6100 0.6216 56,588 -0.03(-4.37%)
May 19, 2025 0.6545 0.6800 0.6290 0.6500 10,135 +0.02(+3.37%)
May 16, 2025 0.6261 0.6288 0.6200 0.6288 7,971 +0.01(+1.42%)
May 15, 2025 0.6200 0.6200 0.6100 0.6200 12,113 -0.00(-0.74%)
May 14, 2025 0.6328 0.6337 0.6225 0.6246 29,014 -0.01(-1.25%)
May 13, 2025 0.6300 0.6397 0.6200 0.6325 23,568 -0.00(-0.05%)
May 12, 2025 0.6300 0.6493 0.6200 0.6328 32,778 -0.00(-0.75%)
May 09, 2025 0.6305 0.6444 0.6305 0.6376 44,030 +0.01(+1.21%)
May 08, 2025 0.6590 0.6700 0.6300 0.6300 27,530 -0.03(-4.46%)
May 07, 2025 0.6801 0.7100 0.6500 0.6594 41,187 -0.04(-6.00%)
May 06, 2025 0.7139 0.7139 0.7000 0.7015 51,024 +0.04(+5.36%)
May 05, 2025 0.6588 0.6948 0.6588 0.6658 23,153 +0.01(+1.11%)
May 02, 2025 0.6408 0.6585 0.6408 0.6585 3,275 +0.03(+4.52%)
May 01, 2025 0.6534 0.6550 0.6300 0.6300 19,114 -0.03(-3.82%)
Apr 30, 2025 0.6515 0.6614 0.6449 0.6550 20,135 +0.00(+0.58%)
Apr 29, 2025 0.6590 0.6758 0.6512 0.6512 17,216 -0.01(-1.18%)
Apr 28, 2025 0.6841 0.6850 0.6590 0.6590 4,381 -0.01(-1.64%)
Apr 25, 2025 0.6830 0.6903 0.6581 0.6700 36,965 -0.02(-3.60%)
Apr 24, 2025 0.7100 0.7100 0.6947 0.6950 43,960 -0.01(-0.71%)
Apr 23, 2025 0.6502 0.7000 0.6390 0.7000 52,268 +0.05(+7.68%)
Apr 22, 2025 0.6551 0.6650 0.6444 0.6501 55,668 +0.00(+0.02%)
Apr 21, 2025 0.6746 0.7200 0.6500 0.6500 20,889 -0.03(-4.40%)
Apr 17, 2025 0.7182 0.7196 0.6799 0.6799 42,670 -0.04(-5.37%)
Apr 16, 2025 0.7816 0.7816 0.7156 0.7185 63,868 -0.01(-0.91%)
Apr 15, 2025 0.7500 0.7790 0.7189 0.7251 33,193 -0.03(-4.35%)
Apr 14, 2025 0.7600 0.8020 0.7300 0.7581 46,945 +0.02(+2.45%)
Apr 11, 2025 0.6009 0.7577 0.6009 0.7400 158,665 +0.07(+10.83%)
Apr 10, 2025 0.6700 0.6700 0.6554 0.6677 54,630 +0.03(+5.23%)
Apr 09, 2025 0.6300 0.6470 0.6300 0.6345 24,663 +0.03(+5.40%)
Apr 08, 2025 0.6155 0.6300 0.6020 0.6020 64,838 -0.01(-2.11%)
Apr 07, 2025 0.6110 0.6458 0.5800 0.6150 22,060 +0.00(+0.00%)
Apr 04, 2025 0.6000 0.6300 0.5900 0.6150 163,116 -0.03(-3.91%)
Apr 03, 2025 0.6377 0.6842 0.6039 0.6400 78,998 +0.00(+0.00%)
Apr 02, 2025 0.6570 0.6570 0.6400 0.6400 69,915 -0.02(-2.41%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.