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

- Apartments

Recent Quotes

My Watchlist

Indicators

Kootenay Silver Inc (TSV:KTN)

0.9400 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025				0.9400	0	-0.05(-4.57%)
Apr 16, 2025	1.050	1.070	0.9850	0.9850	74,458	-0.04(-3.43%)
Apr 15, 2025	1.020	1.070	1.010	1.020	75,038	-0.05(-4.67%)
Apr 14, 2025	1.000	1.070	1.000	1.070	104,552	+0.04(+3.88%)
Apr 11, 2025	0.9200	1.060	0.9200	1.030	287,346	+0.10(+10.75%)
Apr 10, 2025	0.9100	0.9400	0.9000	0.9300	36,262	-0.01(-1.06%)
Apr 09, 2025	0.8700	0.9500	0.8700	0.9400	121,947	+0.08(+9.94%)
Apr 08, 2025	0.9000	0.9000	0.8400	0.8550	74,250	-0.03(-2.84%)
Apr 07, 2025	0.8400	0.8900	0.8400	0.8800	54,842	+0.03(+3.53%)
Apr 04, 2025	0.8700	0.8800	0.8400	0.8500	305,211	-0.05(-5.56%)
Apr 03, 2025	0.8500	0.9000	0.8500	0.9000	112,341	-0.02(-2.17%)
Apr 02, 2025	0.9200	0.9400	0.9200	0.9200	68,508	-0.02(-2.13%)
Apr 01, 2025	0.9500	0.9500	0.9300	0.9400	266,712	-0.02(-2.08%)
Mar 31, 2025	0.9300	0.9700	0.9300	0.9600	56,697	+0.03(+3.23%)
Mar 28, 2025	1.000	1.000	0.9300	0.9300	93,829	-0.08(-7.92%)
Mar 27, 2025	0.9800	1.010	0.9600	1.010	362,550	+0.04(+4.12%)
Mar 26, 2025	1.000	1.010	0.9700	0.9700	40,000	-0.03(-3.00%)
Mar 25, 2025	1.020	1.030	0.9900	1.000	57,716	+0.00(+0.00%)
Mar 24, 2025	0.9300	1.000	0.9300	1.000	116,801	+0.07(+7.53%)
Mar 21, 2025	0.9700	0.9700	0.9300	0.9300	94,743	-0.04(-4.12%)
Mar 20, 2025	1.010	1.020	0.9600	0.9700	79,827	-0.02(-2.02%)
Mar 19, 2025	1.040	1.040	0.9700	0.9900	41,865	-0.03(-2.94%)
Mar 18, 2025	1.070	1.070	1.010	1.020	142,770	+0.01(+0.99%)
Mar 17, 2025	1.030	1.030	1.000	1.010	83,784	-0.02(-1.94%)
Mar 14, 2025	1.070	1.090	1.025	1.030	175,594	-0.03(-2.83%)
Mar 13, 2025	1.030	1.080	1.030	1.060	402,441	+0.03(+2.91%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kootenay Silver Inc (TSV:KTN)

Historical Prices