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)

0.6799 -0.0386 (-5.37%)
Streaming Delayed Price Updated: 3:38 PM EDT, Apr 17, 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 (%)
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%)
Apr 01, 2025 0.6750 0.6750 0.6500 0.6558 47,870 -0.02(-2.89%)
Mar 31, 2025 0.6500 0.6923 0.6500 0.6753 68,308 +0.02(+3.10%)
Mar 28, 2025 0.7820 0.7820 0.6524 0.6550 95,265 -0.05(-7.42%)
Mar 27, 2025 0.7100 0.7100 0.6695 0.7075 141,155 +0.01(+1.80%)
Mar 26, 2025 0.7140 0.7253 0.6935 0.6950 15,428 -0.01(-1.42%)
Mar 25, 2025 0.7160 0.7182 0.7000 0.7050 65,804 +0.00(+0.04%)
Mar 24, 2025 0.6600 0.7095 0.6600 0.7047 38,157 +0.05(+7.11%)
Mar 21, 2025 0.6700 0.6928 0.6550 0.6579 90,587 -0.02(-3.52%)
Mar 20, 2025 0.6898 0.6898 0.6694 0.6819 28,590 -0.01(-1.17%)
Mar 19, 2025 0.7000 0.7617 0.6840 0.6900 24,863 -0.03(-4.17%)
Mar 18, 2025 0.7426 0.7497 0.7130 0.7200 92,619 +0.01(+1.12%)
Mar 17, 2025 0.7291 0.7354 0.6390 0.7120 42,896 -0.01(-1.52%)
Mar 14, 2025 0.7562 0.7562 0.7187 0.7230 67,237 -0.02(-2.30%)
Mar 13, 2025 0.7250 0.7593 0.7131 0.7400 86,439 +0.02(+2.95%)
Mar 12, 2025 0.7100 0.7298 0.7056 0.7188 112,017 +0.03(+4.10%)
Mar 11, 2025 0.7112 0.7200 0.6905 0.6905 21,193 +0.00(+0.00%)
Mar 10, 2025 0.7100 0.7300 0.6905 0.6905 76,000 -0.04(-5.41%)
Mar 07, 2025 0.7087 0.7500 0.7000 0.7300 41,834 +0.02(+2.59%)
Mar 06, 2025 0.7100 0.7300 0.7000 0.7116 80,132 +0.02(+3.13%)
Mar 05, 2025 0.6658 0.8000 0.6600 0.6900 63,635 +0.05(+7.81%)
Mar 04, 2025 0.6162 0.7140 0.6100 0.6400 12,969 -0.08(-10.86%)
Mar 03, 2025 0.6700 0.7180 0.6700 0.7180 7,013 +0.06(+8.79%)
Feb 28, 2025 0.6353 0.6600 0.6050 0.6600 9,424 +0.02(+3.13%)
Feb 27, 2025 0.6637 0.6637 0.6400 0.6400 21,575 -0.04(-5.88%)
Feb 26, 2025 0.6300 0.6800 0.6300 0.6800 12,467 +0.04(+5.43%)
Feb 25, 2025 0.6810 0.6835 0.6100 0.6450 18,992 -0.04(-5.29%)
Feb 24, 2025 0.6900 0.6900 0.6800 0.6810 16,601 +0.00(+0.15%)
Feb 21, 2025 0.6850 0.7235 0.6800 0.6800 24,727 -0.02(-2.86%)
Feb 20, 2025 0.7237 0.7237 0.7000 0.7000 21,001 -0.01(-1.09%)
Feb 19, 2025 0.7055 0.7100 0.7050 0.7077 33,347 +0.01(+1.10%)
Feb 18, 2025 0.7300 0.7300 0.6900 0.7000 87,563 -0.03(-4.37%)
Feb 14, 2025 0.7800 0.8200 0.7100 0.7320 50,252 +0.02(+3.10%)
Feb 13, 2025 0.7700 0.7800 0.7100 0.7100 47,392 -0.04(-5.33%)
Feb 12, 2025 0.7900 0.8200 0.7000 0.7500 62,163 +0.00(+0.00%)
Feb 11, 2025 0.7620 0.7620 0.7200 0.7500 31,800 +0.03(+4.17%)
Feb 10, 2025 0.7000 0.7620 0.7000 0.7200 28,282 +0.02(+2.86%)
Feb 07, 2025 0.7000 0.7600 0.6800 0.7000 23,296 +0.02(+2.94%)
Feb 06, 2025 0.7515 0.7515 0.6800 0.6800 5,024 -0.07(-9.81%)
Feb 05, 2025 0.7476 0.7600 0.7476 0.7540 29,166 +0.02(+2.31%)
Feb 04, 2025 0.7500 0.7700 0.7370 0.7370 15,091 +0.06(+8.35%)
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.
 
 
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.