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 (TSV:KTN)

1.710 +0.050 (+3.01%)
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 1.700 1.770 1.690 1.710 967,582 +0.05(+3.01%)
Feb 12, 2026 1.980 1.980 1.660 1.660 1,093,725 -0.27(-13.99%)
Feb 11, 2026 2.020 2.020 1.880 1.930 474,859 +0.00(+0.00%)
Feb 10, 2026 1.970 1.980 1.890 1.930 294,182 -0.05(-2.53%)
Feb 09, 2026 1.970 2.030 1.920 1.980 316,693 +0.08(+4.21%)
Feb 06, 2026 1.750 1.920 1.750 1.900 397,017 +0.13(+7.34%)
Feb 05, 2026 1.890 1.910 1.740 1.770 667,121 -0.25(-12.38%)
Feb 04, 2026 2.000 2.060 1.900 2.020 522,846 +0.12(+6.32%)
Feb 03, 2026 1.950 2.000 1.870 1.900 577,696 +0.05(+2.70%)
Feb 02, 2026 1.950 1.950 1.770 1.850 670,020 -0.08(-4.15%)
Jan 30, 2026 1.950 2.030 1.800 1.930 1,291,586 -0.14(-6.76%)
Jan 29, 2026 2.280 2.280 2.050 2.070 1,170,101 -0.19(-8.41%)
Jan 28, 2026 2.520 2.520 2.220 2.260 744,968 -0.17(-7.00%)
Jan 27, 2026 2.470 2.490 2.320 2.430 701,570 +0.05(+2.10%)
Jan 26, 2026 2.770 2.830 2.340 2.380 1,583,133 -0.17(-6.67%)
Jan 23, 2026 2.370 2.550 2.330 2.550 1,410,682 +0.23(+9.91%)
Jan 22, 2026 2.320 2.450 2.230 2.320 2,492,744 -0.22(-8.66%)
Jan 21, 2026 2.590 2.660 2.360 2.540 847,775 -0.01(-0.39%)
Jan 20, 2026 2.520 2.670 2.510 2.550 645,064 +0.12(+4.94%)
Jan 19, 2026 2.310 2.450 2.310 2.430 1,019,874 +0.17(+7.52%)
Jan 16, 2026 2.260 2.300 2.170 2.260 379,530 -0.07(-3.00%)
Jan 15, 2026 2.290 2.355 2.230 2.330 468,333 +0.01(+0.43%)
Jan 14, 2026 2.340 2.360 2.210 2.320 769,954 +0.02(+0.87%)
Jan 13, 2026 2.430 2.430 2.245 2.300 587,398 -0.06(-2.54%)
Jan 12, 2026 2.360 2.410 2.330 2.360 747,255 +0.09(+3.96%)
Jan 09, 2026 2.180 2.270 2.150 2.270 384,379 +0.10(+4.61%)
Jan 08, 2026 2.090 2.180 2.010 2.170 488,544 -0.03(-1.36%)
Jan 07, 2026 2.200 2.250 2.120 2.200 303,909 -0.07(-3.08%)
Jan 06, 2026 2.200 2.290 2.200 2.270 496,513 +0.11(+5.09%)
Jan 05, 2026 2.300 2.340 2.140 2.160 445,798 +0.05(+2.37%)
Jan 02, 2026 2.250 2.250 2.040 2.110 424,383 -0.04(-1.86%)
Dec 31, 2025 2.150 0 -0.23(-9.66%)
Dec 30, 2025 2.150 2.500 2.100 2.380 1,086,090 +0.26(+12.26%)
Dec 29, 2025 2.270 2.270 2.060 2.120 672,480 -0.08(-3.64%)
Dec 24, 2025 2.200 0 +0.03(+1.38%)
Dec 23, 2025 2.210 2.240 2.170 2.170 486,159 -0.05(-2.25%)
Dec 22, 2025 2.400 2.400 2.195 2.220 632,200 -0.16(-6.72%)
Dec 19, 2025 2.060 2.380 2.030 2.380 757,615 +0.36(+17.82%)
Dec 18, 2025 2.230 2.230 2.020 2.020 357,340 -0.14(-6.48%)
Dec 17, 2025 2.130 2.220 2.100 2.160 517,315 +0.09(+4.35%)
Dec 16, 2025 2.060 2.100 2.010 2.070 146,833 +0.01(+0.49%)
Dec 15, 2025 2.210 2.240 2.030 2.060 396,360 -0.07(-3.29%)
Dec 12, 2025 2.350 2.375 2.050 2.130 986,911 -0.15(-6.58%)
Dec 11, 2025 2.050 2.280 2.050 2.280 956,300 +0.23(+11.22%)
Dec 10, 2025 1.990 2.050 1.970 2.050 482,267 +0.08(+4.06%)
Dec 09, 2025 1.750 2.005 1.750 1.970 622,715 +0.18(+10.06%)
Dec 08, 2025 1.870 1.870 1.780 1.790 157,900 -0.05(-2.72%)
Dec 05, 2025 1.840 1.920 1.790 1.840 410,687 +0.02(+1.10%)
Dec 04, 2025 1.950 1.950 1.760 1.820 1,025,495 -0.17(-8.54%)
Dec 03, 2025 2.050 2.110 1.930 1.990 295,559 -0.04(-1.97%)
Dec 02, 2025 1.980 2.100 1.870 2.030 599,899 +0.08(+4.10%)
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.