KTN

Kootenay Silver Historical Data - KTN

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
TSX & TSX Venture Level 1
Monthly Subscription
for only
US$27.50
VAT not included
Stock Name Stock Symbol Market Stock Type
Kootenay Silver Inc KTN TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
0.005 3.12% 0.165 15:00:04
Open Price Low Price High Price Close Price Previous Close
0.16 0.15 0.165 0.165 0.16
more quote information »

KTN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.140.180.140.161834997,5740.02517.86%
1 Month0.140.180.1250.1482966157,3610.02517.86%
3 Months0.180.2050.1250.1594474214,193-0.015-8.33%
6 Months0.230.2450.1250.1720041320,510-0.065-28.26%
1 Year0.270.300.1250.1902754244,829-0.105-38.89%
3 Years0.140.540.110.295864384,7890.02517.86%
5 Years0.250.540.1050.2726219287,564-0.085-34.0%

KTN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.16 0.00 0.0% 0.16 0.16 0.16 0
Jun 23 2022 0.16 0.00 0.0% 0.16 0.16 0.15 112,902
Jun 22 2022 0.16 0.00 0.0% 0.155 0.165 0.15 178,700
Jun 21 2022 0.16 0.005 3.23% 0.16 0.165 0.15 56,300
Jun 20 2022 0.155 -0.01 -6.06% 0.16 0.16 0.155 11,350
Jun 17 2022 0.165 0.015 10.0% 0.14 0.18 0.14 113,096
Jun 16 2022 0.15 0.00 0.0% 0.15 0.15 0.145 247,297
Jun 15 2022 0.15 -0.005 -3.23% 0.15 0.16 0.145 607,858
Jun 14 2022 0.155 0.00 0.0% 0.155 0.16 0.15 119,863
Jun 13 2022 0.155 -0.005 -3.13% 0.155 0.155 0.15 148,692
Jun 10 2022 0.16 0.02 14.29% 0.135 0.16 0.135 321,760
Jun 09 2022 0.14 0.00 0.0% 0.14 0.14 0.14 80,000
Jun 08 2022 0.14 -0.005 -3.45% 0.14 0.145 0.14 282,515
Jun 07 2022 0.145 0.005 3.57% 0.14 0.145 0.14 92,871
Jun 06 2022 0.14 0.005 3.7% 0.135 0.14 0.135 32,700
Jun 03 2022 0.135 -0.005 -3.57% 0.145 0.145 0.135 61,809
Jun 02 2022 0.14 0.01 7.69% 0.13 0.14 0.13 181,910
Jun 01 2022 0.13 0.00 0.0% 0.13 0.135 0.125 146,755
May 31 2022 0.13 -0.005 -3.7% 0.13 0.135 0.13 218,708
May 30 2022 0.135 0.00 0.0% 0.135 0.135 0.13 88,260
May 27 2022 0.135 0.00 0.0% 0.14 0.14 0.135 88,139
May 26 2022 0.135 0.00 0.0% 0.13 0.135 0.13 37,153
May 25 2022 0.135 0.00 0.0% 0.13 0.14 0.13 32,000
See More Historical Prices »
Your Recent History
TSXV
KTN
Kootenay S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220625 01:47:15