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

Markets:

Overview

News

Currencies

International

Treasuries

Kootenay Silver Inc (TSV:KTN)

1.555 -0.015 (-0.96%)

Streaming Delayed Price Updated: 12:47 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 17, 2025	1.650	1.650	1.500	1.570	626,265	-0.13(-7.65%)
Oct 16, 2025	1.770	1.820	1.660	1.700	485,191	-0.07(-3.95%)
Oct 15, 2025	1.730	1.800	1.690	1.770	455,412	+0.05(+2.91%)
Oct 14, 2025	1.750	1.810	1.720	1.720	688,554	+0.06(+3.61%)
Oct 10, 2025				1.660	0	-0.04(-2.35%)
Oct 09, 2025	1.910	1.910	1.660	1.700	703,488	-0.09(-5.03%)
Oct 08, 2025	1.950	1.950	1.790	1.790	925,243	-0.05(-2.72%)
Oct 07, 2025	1.950	1.960	1.810	1.840	519,977	-0.11(-5.64%)
Oct 06, 2025	1.940	2.030	1.930	1.950	276,844	+0.03(+1.56%)
Oct 03, 2025	1.960	1.970	1.870	1.920	370,769	+0.02(+1.05%)
Oct 02, 2025	2.040	2.040	1.840	1.900	656,027	-0.13(-6.40%)
Oct 01, 2025	2.040	2.150	1.990	2.030	428,555	+0.06(+3.05%)
Sep 30, 2025	1.950	1.990	1.890	1.970	658,501	-0.07(-3.43%)
Sep 29, 2025	2.030	2.070	1.950	2.040	670,773	+0.12(+6.25%)
Sep 26, 2025	1.800	1.955	1.800	1.920	737,617	+0.12(+6.67%)
Sep 25, 2025	1.750	1.810	1.715	1.800	571,425	+0.11(+6.51%)
Sep 24, 2025	1.850	1.850	1.680	1.690	771,131	-0.14(-7.65%)
Sep 23, 2025	2.050	2.080	1.790	1.830	740,045	-0.12(-6.15%)
Sep 22, 2025	1.900	1.960	1.830	1.950	1,081,052	+0.10(+5.41%)
Sep 19, 2025	1.620	1.880	1.600	1.850	577,009	+0.29(+18.59%)
Sep 18, 2025	1.560	1.590	1.500	1.560	236,558	+0.02(+1.30%)
Sep 17, 2025	1.550	1.630	1.540	1.540	341,819	-0.03(-1.91%)
Sep 16, 2025	1.660	1.730	1.560	1.570	443,587	-0.10(-5.99%)
Sep 15, 2025	1.690	1.690	1.640	1.670	781,059	-0.11(-6.18%)
Sep 12, 2025	1.620	1.815	1.620	1.780	502,441	+0.20(+12.66%)
Sep 11, 2025	1.490	1.720	1.460	1.580	1,055,501	+0.12(+8.22%)
Sep 10, 2025	1.460	1.500	1.410	1.460	187,620	+0.06(+4.29%)
Sep 09, 2025	1.490	1.500	1.385	1.400	351,939	-0.08(-5.41%)
Sep 08, 2025	1.430	1.510	1.430	1.480	692,689	+0.07(+4.96%)
Sep 05, 2025	1.390	1.420	1.370	1.410	309,465	+0.02(+1.44%)
Sep 04, 2025	1.420	1.420	1.340	1.390	411,663	-0.06(-4.14%)
Sep 03, 2025	1.400	1.490	1.380	1.450	491,266	+0.04(+2.84%)
Sep 02, 2025	1.460	1.470	1.380	1.410	436,322	+0.04(+2.92%)
Aug 29, 2025				1.370	0	+0.16(+13.22%)
Aug 28, 2025	1.190	1.210	1.180	1.210	219,085	+0.02(+1.68%)
Aug 27, 2025	1.200	1.210	1.180	1.190	102,266	-0.05(-4.03%)
Aug 26, 2025	1.220	1.240	1.155	1.240	158,274	+0.00(+0.00%)
Aug 25, 2025	1.220	1.240	1.180	1.240	140,416	+0.02(+1.64%)
Aug 22, 2025	1.170	1.240	1.150	1.220	143,877	+0.03(+2.52%)
Aug 21, 2025	1.210	1.210	1.180	1.190	114,060	+0.02(+1.71%)
Aug 20, 2025	1.090	1.190	1.090	1.170	229,978	+0.09(+8.33%)
Aug 19, 2025	1.160	1.160	1.075	1.080	229,315	-0.06(-5.26%)
Aug 18, 2025	1.140	1.150	1.110	1.140	140,976	-0.01(-0.87%)
Aug 15, 2025	1.140	1.160	1.130	1.150	159,256	-0.01(-0.86%)
Aug 14, 2025	1.200	1.200	1.160	1.160	214,217	-0.04(-3.33%)
Aug 13, 2025	1.240	1.240	1.160	1.200	188,611	-0.01(-0.83%)
Aug 12, 2025	1.200	1.220	1.170	1.210	78,222	+0.01(+0.83%)
Aug 11, 2025	1.180	1.240	1.160	1.200	148,646	-0.01(-0.83%)
Aug 08, 2025	1.280	1.310	1.200	1.210	153,435	-0.07(-5.84%)
Aug 07, 2025	1.260	1.320	1.250	1.285	159,774	+0.04(+3.63%)
Aug 06, 2025	1.200	1.240	1.170	1.240	296,349	+0.04(+3.33%)
Aug 05, 2025	1.200	1.260	1.190	1.200	553,599	+0.05(+4.35%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kootenay Silver Inc (TSV:KTN)

Historical Prices