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)

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.020 1.065 0.9920 1.060 63,938 +0.04(+3.92%)
Apr 08, 2026 1.050 1.080 0.9890 1.020 136,181 +0.04(+4.27%)
Apr 07, 2026 1.070 1.070 0.9507 0.9782 115,611 -0.02(-2.38%)
Apr 06, 2026 1.030 1.032 0.9938 1.002 79,845 -0.02(-2.29%)
Apr 02, 2026 1.000 1.052 1.000 1.026 104,853 -0.05(-5.05%)
Apr 01, 2026 1.080 1.131 1.060 1.080 75,900 +0.00(+0.42%)
Mar 31, 2026 0.9977 1.080 0.9336 1.075 237,562 +0.14(+15.16%)
Mar 30, 2026 0.9875 0.9924 0.9300 0.9339 99,516 -0.04(-4.22%)
Mar 27, 2026 0.9695 1.010 0.9299 0.9750 158,938 +0.02(+2.29%)
Mar 26, 2026 0.9777 1.045 0.9344 0.9532 187,794 -0.10(-9.22%)
Mar 25, 2026 1.090 1.100 1.050 1.050 130,309 -0.00(-0.10%)
Mar 24, 2026 1.029 1.100 0.9700 1.051 168,482 +0.05(+5.00%)
Mar 23, 2026 0.9917 1.020 0.9200 1.001 284,256 +0.05(+4.84%)
Mar 20, 2026 0.9850 1.060 0.9250 0.9548 288,807 -0.07(-6.58%)
Mar 19, 2026 1.040 1.040 0.9200 1.022 471,370 -0.04(-3.99%)
Mar 18, 2026 1.140 1.160 1.050 1.065 245,851 -0.10(-8.23%)
Mar 17, 2026 1.120 1.270 1.120 1.160 160,683 -0.02(-1.61%)
Mar 16, 2026 1.170 1.222 1.140 1.179 228,591 -0.01(-0.67%)
Mar 13, 2026 1.345 1.450 1.170 1.187 626,604 -0.16(-12.07%)
Mar 12, 2026 1.430 1.430 1.350 1.350 126,901 -0.08(-5.59%)
Mar 11, 2026 1.420 1.520 1.380 1.430 186,724 -0.03(-1.82%)
Mar 10, 2026 1.445 1.530 1.431 1.456 283,743 +0.04(+2.93%)
Mar 09, 2026 1.380 1.500 1.284 1.415 465,369 +0.07(+5.52%)
Mar 06, 2026 1.355 1.430 1.310 1.341 178,784 -0.02(-1.40%)
Mar 05, 2026 1.420 1.427 1.330 1.360 208,364 -0.09(-6.46%)
Mar 04, 2026 1.500 1.600 1.400 1.454 391,692 -0.06(-3.77%)
Mar 03, 2026 1.650 1.675 1.447 1.511 542,466 -0.13(-7.86%)
Mar 02, 2026 1.600 1.690 1.470 1.640 1,326,114 +0.15(+10.06%)
Feb 27, 2026 1.500 1.522 1.460 1.490 173,068 +0.02(+1.60%)
Feb 26, 2026 1.392 1.481 1.365 1.466 111,569 +0.10(+7.04%)
Feb 25, 2026 1.350 1.422 1.347 1.370 96,131 +0.05(+3.79%)
Feb 24, 2026 1.305 1.357 1.250 1.320 126,847 -0.01(-0.49%)
Feb 23, 2026 1.450 1.462 1.304 1.327 389,079 -0.05(-3.32%)
Feb 20, 2026 1.240 1.390 1.240 1.372 150,599 +0.07(+5.46%)
Feb 19, 2026 1.243 1.350 1.212 1.301 94,005 +0.05(+4.33%)
Feb 18, 2026 1.160 1.260 1.160 1.247 156,421 +0.07(+5.99%)
Feb 17, 2026 1.200 1.250 1.160 1.177 212,725 -0.09(-7.36%)
Feb 13, 2026 1.240 1.298 1.200 1.270 231,282 +0.03(+2.42%)
Feb 12, 2026 1.464 1.470 1.230 1.240 300,259 -0.20(-13.89%)
Feb 11, 2026 1.450 1.580 1.395 1.440 246,972 +0.03(+2.13%)
Feb 10, 2026 1.455 1.480 1.408 1.410 96,003 -0.07(-4.41%)
Feb 09, 2026 1.400 1.485 1.370 1.475 114,320 +0.07(+4.83%)
Feb 06, 2026 1.350 1.410 1.270 1.407 119,620 +0.12(+9.41%)
Feb 05, 2026 1.300 1.500 1.280 1.286 146,571 -0.19(-12.64%)
Feb 04, 2026 1.458 1.503 1.393 1.472 144,842 +0.05(+3.66%)
Feb 03, 2026 1.460 1.460 1.340 1.420 213,942 +0.08(+5.97%)
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.


 

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.