ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kootenay Silver Inc (OP:KOOYF)

1.440 +0.007 (+0.49%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 1.490 1.540 1.440 1.440 302,210 +0.01(+0.49%)
Sep 30, 2025 1.420 1.500 1.355 1.433 340,763 -0.02(-1.24%)
Sep 29, 2025 1.430 1.486 1.370 1.451 401,828 +0.08(+5.99%)
Sep 26, 2025 1.298 1.413 1.290 1.369 260,537 +0.08(+6.12%)
Sep 25, 2025 1.255 1.305 1.210 1.290 219,461 +0.06(+5.05%)
Sep 24, 2025 1.340 1.340 1.210 1.228 298,374 -0.10(-7.32%)
Sep 23, 2025 1.500 1.570 1.299 1.325 637,555 -0.08(-6.03%)
Sep 22, 2025 1.450 1.460 1.330 1.410 629,491 +0.07(+5.22%)
Sep 19, 2025 1.160 1.370 1.160 1.340 405,560 +0.22(+19.64%)
Sep 18, 2025 1.120 1.163 1.094 1.120 79,710 -0.00(-0.44%)
Sep 17, 2025 1.150 1.200 1.120 1.125 222,830 -0.02(-2.02%)
Sep 16, 2025 1.210 1.280 1.130 1.148 301,377 -0.06(-5.11%)
Sep 15, 2025 1.300 1.300 1.188 1.210 588,807 -0.08(-6.13%)
Sep 12, 2025 1.190 1.318 1.160 1.289 241,830 +0.14(+12.48%)
Sep 11, 2025 1.078 1.238 1.050 1.146 843,241 +0.08(+7.10%)
Sep 10, 2025 1.040 1.080 1.019 1.070 132,476 +0.06(+5.94%)
Sep 09, 2025 1.090 1.090 1.004 1.010 116,437 -0.05(-4.72%)
Sep 08, 2025 1.050 1.090 1.042 1.060 368,895 +0.05(+4.43%)
Sep 05, 2025 1.020 1.030 0.9870 1.015 183,443 +0.02(+1.89%)
Sep 04, 2025 1.025 1.027 0.9750 0.9962 127,569 -0.06(-5.93%)
Sep 03, 2025 1.030 1.080 1.000 1.059 296,110 +0.03(+3.12%)
Sep 02, 2025 1.000 1.066 1.000 1.027 200,604 +0.03(+3.36%)
Aug 29, 2025 0.8818 1.000 0.8771 0.9936 285,121 +0.11(+12.58%)
Aug 28, 2025 0.8542 0.8856 0.8542 0.8826 166,286 +0.02(+2.63%)
Aug 27, 2025 0.8765 0.8765 0.8530 0.8600 166,368 +0.00(+0.19%)
Aug 26, 2025 0.8778 0.8778 0.8400 0.8584 151,788 -0.01(-1.68%)
Aug 25, 2025 0.8724 0.8947 0.8486 0.8731 192,584 -0.01(-1.37%)
Aug 22, 2025 0.8404 0.8940 0.8404 0.8852 55,228 +0.03(+3.68%)
Aug 21, 2025 0.8520 0.8699 0.8500 0.8538 28,799 +0.01(+0.99%)
Aug 20, 2025 0.7963 0.8500 0.7963 0.8454 60,597 +0.07(+9.08%)
Aug 19, 2025 0.8200 0.8201 0.7750 0.7750 101,723 -0.04(-5.49%)
Aug 18, 2025 0.8292 0.8460 0.8000 0.8200 129,795 -0.01(-1.23%)
Aug 15, 2025 0.8147 0.8465 0.8147 0.8302 74,232 -0.03(-3.45%)
Aug 14, 2025 0.8558 0.8700 0.8300 0.8599 207,716 -0.01(-1.49%)
Aug 13, 2025 0.8901 0.8901 0.8400 0.8729 98,799 -0.01(-1.37%)
Aug 12, 2025 0.8600 0.8878 0.8420 0.8850 160,500 +0.01(+1.46%)
Aug 11, 2025 0.8591 0.8980 0.8591 0.8723 47,350 -0.01(-0.88%)
Aug 08, 2025 0.9380 0.9622 0.8787 0.8800 100,053 -0.06(-6.88%)
Aug 07, 2025 0.9000 0.9600 0.8660 0.9450 79,002 +0.06(+7.14%)
Aug 06, 2025 0.8614 0.8900 0.8533 0.8820 89,136 +0.01(+0.83%)
Aug 05, 2025 0.8575 0.9120 0.8500 0.8747 162,328 +0.02(+2.01%)
Aug 04, 2025 0.8700 0.8875 0.8420 0.8575 102,196 +0.02(+2.55%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.