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)

1.270 +0.030 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 1.430 1.430 1.290 1.340 268,718 -0.06(-4.29%)
Jan 30, 2026 1.410 1.500 1.327 1.400 372,326 -0.14(-9.36%)
Jan 29, 2026 1.680 1.680 1.510 1.544 435,564 -0.13(-7.51%)
Jan 28, 2026 1.800 1.830 1.630 1.670 371,214 -0.08(-4.46%)
Jan 27, 2026 1.730 1.806 1.700 1.748 263,784 +0.01(+0.46%)
Jan 26, 2026 1.924 2.066 1.710 1.740 730,748 -0.09(-5.07%)
Jan 23, 2026 1.740 1.840 1.700 1.833 476,123 +0.14(+8.46%)
Jan 22, 2026 1.850 1.850 1.620 1.690 1,144,059 -0.13(-7.04%)
Jan 21, 2026 1.930 2.050 1.714 1.818 529,047 -0.03(-1.52%)
Jan 20, 2026 1.740 1.930 1.720 1.846 701,711 +0.22(+13.25%)
Jan 16, 2026 1.670 1.720 1.560 1.630 162,923 -0.04(-2.28%)
Jan 15, 2026 1.750 1.750 1.600 1.668 156,719 -0.00(-0.12%)
Jan 14, 2026 1.710 1.750 1.600 1.670 359,863 +0.04(+2.45%)
Jan 13, 2026 1.740 1.750 1.620 1.630 245,215 -0.07(-4.12%)
Jan 12, 2026 1.600 1.790 1.600 1.700 300,577 +0.09(+5.59%)
Jan 09, 2026 1.572 1.620 1.556 1.610 84,415 +0.06(+3.54%)
Jan 08, 2026 1.610 1.610 1.456 1.555 160,090 -0.03(-1.64%)
Jan 07, 2026 1.500 1.615 1.500 1.581 79,048 -0.07(-4.01%)
Jan 06, 2026 1.620 1.665 1.602 1.647 278,819 +0.07(+4.24%)
Jan 05, 2026 1.720 1.720 1.550 1.580 350,828 +0.04(+2.27%)
Jan 02, 2026 1.630 1.650 1.494 1.545 267,869 -0.04(-2.22%)
Dec 31, 2025 1.700 1.740 1.554 1.580 201,523 -0.16(-9.20%)
Dec 30, 2025 1.600 1.820 1.532 1.740 260,192 +0.19(+12.26%)
Dec 29, 2025 1.670 1.700 1.500 1.550 334,307 -0.11(-6.63%)
Dec 26, 2025 1.650 1.750 1.605 1.660 276,215 +0.07(+4.14%)
Dec 24, 2025 1.590 1.610 1.522 1.594 55,317 +0.00(+0.25%)
Dec 23, 2025 1.629 1.637 1.590 1.590 225,823 -0.02(-1.18%)
Dec 22, 2025 1.716 1.740 1.600 1.609 393,089 -0.03(-1.89%)
Dec 19, 2025 1.535 1.700 1.490 1.640 211,160 +0.15(+10.07%)
Dec 18, 2025 1.520 1.646 1.460 1.490 189,857 -0.05(-3.31%)
Dec 17, 2025 1.541 1.610 1.520 1.541 165,757 +0.04(+2.87%)
Dec 16, 2025 1.520 1.540 1.400 1.498 155,999 +0.01(+0.54%)
Dec 15, 2025 1.600 1.648 1.478 1.490 284,759 -0.05(-3.25%)
Dec 12, 2025 1.750 1.790 1.490 1.540 679,854 -0.10(-6.10%)
Dec 11, 2025 1.484 1.660 1.400 1.640 656,516 +0.15(+10.07%)
Dec 10, 2025 1.440 1.490 1.420 1.490 394,758 +0.06(+4.20%)
Dec 09, 2025 1.270 1.450 1.230 1.430 167,626 +0.12(+9.16%)
Dec 08, 2025 1.310 1.350 1.290 1.310 118,550 +0.00(+0.00%)
Dec 05, 2025 1.300 1.410 1.300 1.310 188,165 +0.02(+1.55%)
Dec 04, 2025 1.370 1.382 1.260 1.290 322,222 -0.12(-8.77%)
Dec 03, 2025 1.500 1.500 1.379 1.414 179,752 -0.06(-4.01%)
Dec 02, 2025 1.420 1.480 1.338 1.473 387,529 +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.