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)

2.130 +0.010 (+0.47%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.840 2.010 1.840 1.950 759,984 +0.17(+9.55%)
Nov 28, 2025 1.730 1.840 1.690 1.780 763,220 +0.13(+7.88%)
Nov 27, 2025 1.660 1.660 1.590 1.650 109,038 +0.02(+1.23%)
Nov 26, 2025 1.530 1.650 1.520 1.630 353,332 +0.13(+8.67%)
Nov 25, 2025 1.430 1.500 1.400 1.500 257,419 +0.08(+5.63%)
Nov 24, 2025 1.320 1.420 1.320 1.420 139,314 +0.10(+7.58%)
Nov 21, 2025 1.300 1.350 1.260 1.320 172,142 +0.00(+0.00%)
Nov 20, 2025 1.420 1.430 1.310 1.320 126,245 -0.06(-4.35%)
Nov 19, 2025 1.380 1.470 1.360 1.380 320,821 +0.01(+0.73%)
Nov 18, 2025 1.340 1.380 1.330 1.370 82,613 +0.04(+3.01%)
Nov 17, 2025 1.440 1.440 1.310 1.330 305,012 -0.09(-6.34%)
Nov 14, 2025 1.350 1.470 1.340 1.420 265,724 -0.03(-2.07%)
Nov 13, 2025 1.600 1.600 1.440 1.450 487,804 -0.12(-7.64%)
Nov 12, 2025 1.450 1.600 1.420 1.570 771,721 +0.14(+9.79%)
Nov 11, 2025 1.450 1.450 1.360 1.430 267,109 +0.02(+1.42%)
Nov 10, 2025 1.400 1.440 1.380 1.410 541,272 +0.08(+6.02%)
Nov 07, 2025 1.250 1.330 1.230 1.330 218,467 +0.06(+4.72%)
Nov 06, 2025 1.260 1.290 1.230 1.270 115,920 +0.00(+0.00%)
Nov 05, 2025 1.340 1.350 1.240 1.270 1,167,390 -0.05(-3.79%)
Nov 04, 2025 1.380 1.420 1.290 1.320 325,537 -0.08(-5.71%)
Nov 03, 2025 1.450 1.480 1.390 1.400 134,928 -0.07(-4.76%)
Oct 31, 2025 1.540 1.540 1.400 1.470 242,564 -0.05(-3.29%)
Oct 30, 2025 1.400 1.530 1.400 1.520 236,852 +0.10(+7.04%)
Oct 29, 2025 1.430 1.490 1.400 1.420 350,579 +0.00(+0.00%)
Oct 28, 2025 1.400 1.460 1.360 1.420 371,793 -0.03(-2.07%)
Oct 27, 2025 1.420 1.490 1.350 1.450 414,272 -0.01(-0.68%)
Oct 24, 2025 1.420 1.475 1.410 1.460 241,814 +0.03(+2.10%)
Oct 23, 2025 1.430 1.470 1.400 1.430 310,890 +0.00(+0.00%)
Oct 22, 2025 1.400 1.450 1.360 1.430 301,248 +0.01(+0.70%)
Oct 21, 2025 1.460 1.480 1.390 1.420 360,880 -0.16(-9.84%)
Oct 20, 2025 1.610 1.620 1.550 1.575 288,051 +0.00(+0.32%)
Oct 17, 2025 1.650 1.650 1.500 1.570 626,265 -0.13(-7.65%)
Oct 16, 2025 1.770 1.820 1.660 1.700 485,191 -0.07(-3.95%)
Oct 15, 2025 1.730 1.800 1.690 1.770 455,412 +0.05(+2.91%)
Oct 14, 2025 1.750 1.810 1.720 1.720 688,554 +0.06(+3.61%)
Oct 10, 2025 1.660 0 -0.04(-2.35%)
Oct 09, 2025 1.910 1.910 1.660 1.700 703,488 -0.09(-5.03%)
Oct 08, 2025 1.950 1.790 1.790 925,243 -0.05(-2.72%)
Oct 07, 2025 1.950 1.960 1.810 1.840 519,977 -0.11(-5.64%)
Oct 06, 2025 1.940 2.030 1.930 1.950 276,844 +0.03(+1.56%)
Oct 03, 2025 1.960 1.970 1.870 1.920 370,769 +0.02(+1.05%)
Oct 02, 2025 2.040 2.040 1.840 1.900 656,027 -0.13(-6.40%)
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.