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 (TSV:KTN)

1.200 -0.010 (-0.83%)
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 1.190 1.310 1.130 1.200 711,463 -0.01(-0.83%)
Jun 19, 2025 1.230 1.260 1.180 1.210 441,742 -0.04(-3.20%)
Jun 18, 2025 1.070 1.260 1.070 1.250 808,860 +0.16(+14.68%)
Jun 17, 2025 1.200 1.200 1.070 1.090 606,853 -0.11(-9.17%)
Jun 16, 2025 1.230 1.230 1.170 1.200 317,536 -0.01(-0.83%)
Jun 13, 2025 1.240 1.250 1.210 1.210 118,146 -0.04(-3.20%)
Jun 12, 2025 1.250 1.250 1.240 1.250 252,458 +0.00(+0.00%)
Jun 11, 2025 1.260 1.270 1.180 1.250 434,320 +0.06(+5.04%)
Jun 10, 2025 1.200 1.210 1.170 1.190 155,014 -0.02(-1.65%)
Jun 09, 2025 1.200 1.220 1.150 1.210 210,838 +0.06(+5.22%)
Jun 06, 2025 1.200 1.210 1.130 1.150 353,158 -0.02(-1.71%)
Jun 05, 2025 1.160 1.220 1.060 1.170 716,331 +0.09(+8.33%)
Jun 04, 2025 1.010 1.090 1.010 1.080 323,100 +0.09(+9.09%)
Jun 03, 2025 0.9700 1.000 0.9600 0.9900 206,759 +0.02(+2.06%)
Jun 02, 2025 0.9800 1.040 0.9400 0.9700 526,800 +0.02(+2.11%)
May 30, 2025 0.9400 0.9700 0.9300 0.9500 33,513 -0.03(-3.06%)
May 29, 2025 0.9800 0.9900 0.9600 0.9800 85,260 +0.00(+0.00%)
May 28, 2025 0.9800 0.9800 0.9600 0.9800 36,196 +0.01(+1.03%)
May 27, 2025 0.9400 0.9900 0.9200 0.9700 53,107 +0.02(+2.11%)
May 26, 2025 0.9300 0.9500 0.9200 0.9500 138,527 +0.04(+4.40%)
May 23, 2025 0.9000 0.9300 0.8900 0.9100 122,437 +0.02(+2.25%)
May 22, 2025 0.9200 0.9200 0.8700 0.8900 179,355 -0.04(-4.30%)
May 21, 2025 0.8900 0.9300 0.8800 0.9300 107,158 +0.05(+5.68%)
May 20, 2025 0.8500 0.8800 0.8500 0.8800 173,512 +0.02(+2.33%)
May 16, 2025 0.8600 0 -0.01(-1.15%)
May 15, 2025 0.8600 0.8700 0.8600 0.8700 7,971 +0.00(+0.00%)
May 14, 2025 0.8800 0.8800 0.8600 0.8700 27,342 -0.02(-2.25%)
May 13, 2025 0.8600 0.8900 0.8600 0.8900 34,216 +0.00(+0.00%)
May 12, 2025 0.8800 0.8900 0.8700 0.8900 38,822 +0.00(+0.00%)
May 09, 2025 0.8800 0.8900 0.8800 0.8900 111,861 +0.01(+1.14%)
May 08, 2025 0.9200 0.9200 0.8800 0.8800 63,565 -0.02(-2.22%)
May 07, 2025 0.9600 0.9700 0.9000 0.9000 50,894 -0.06(-6.25%)
May 06, 2025 0.9400 0.9800 0.9400 0.9600 47,530 +0.04(+4.35%)
May 05, 2025 0.9200 0.9300 0.9100 0.9200 28,158 +0.01(+1.10%)
May 02, 2025 0.8800 0.9100 0.8800 0.9100 46,256 +0.01(+1.11%)
May 01, 2025 0.8800 0.9000 0.8700 0.9000 16,093 +0.00(+0.00%)
Apr 30, 2025 0.9200 0.9200 0.8900 0.9000 40,666 -0.02(-2.17%)
Apr 29, 2025 0.9100 0.9200 0.9100 0.9200 15,358 +0.00(+0.00%)
Apr 28, 2025 0.9200 0.9400 0.9100 0.9200 31,105 +0.00(+0.00%)
Apr 25, 2025 0.9300 0.9500 0.9100 0.9200 39,153 -0.03(-3.16%)
Apr 24, 2025 0.9600 0.9900 0.9500 0.9500 68,765 +0.00(+0.00%)
Apr 23, 2025 0.8900 0.9500 0.8800 0.9500 40,176 +0.06(+6.74%)
Apr 22, 2025 0.9100 0.9200 0.8900 0.8900 35,439 -0.02(-2.20%)
Apr 21, 2025 0.9600 0.9600 0.9000 0.9100 56,841 -0.03(-3.19%)
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 +0.01(+1.15%)
Apr 04, 2025 0.8700 0.8800 0.8400 0.8700 332,211 -0.03(-3.33%)
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%)
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.