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)

1.445 +0.005 (+0.35%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.400 1.470 1.400 1.440 137,567 +0.02(+1.41%)
Apr 08, 2026 1.460 1.480 1.400 1.420 334,902 +0.06(+4.41%)
Apr 07, 2026 1.400 1.400 1.330 1.360 242,635 -0.05(-3.55%)
Apr 06, 2026 1.440 1.440 1.380 1.410 143,560 -0.03(-2.08%)
Apr 02, 2026 1.440 0 -0.06(-4.00%)
Apr 01, 2026 1.530 1.580 1.490 1.500 308,560 +0.02(+1.35%)
Mar 31, 2026 1.350 1.500 1.340 1.480 383,653 +0.17(+12.98%)
Mar 30, 2026 1.400 1.400 1.295 1.310 197,046 -0.04(-2.96%)
Mar 27, 2026 1.290 1.400 1.290 1.350 335,859 +0.02(+1.50%)
Mar 26, 2026 1.420 1.440 1.290 1.330 522,469 -0.14(-9.22%)
Mar 25, 2026 1.530 1.530 1.450 1.465 336,175 +0.03(+1.74%)
Mar 24, 2026 1.420 1.450 1.330 1.440 600,180 +0.06(+4.35%)
Mar 23, 2026 1.310 1.400 1.310 1.380 447,979 +0.08(+6.15%)
Mar 20, 2026 1.440 1.440 1.265 1.300 917,440 -0.14(-9.72%)
Mar 19, 2026 1.350 1.440 1.350 1.440 582,887 -0.02(-1.37%)
Mar 18, 2026 1.550 1.560 1.450 1.460 692,758 -0.13(-8.18%)
Mar 17, 2026 1.630 1.660 1.570 1.590 465,046 -0.02(-1.24%)
Mar 16, 2026 1.610 1.670 1.560 1.610 317,444 -0.03(-1.83%)
Mar 13, 2026 1.840 1.840 1.620 1.640 1,052,441 -0.23(-12.30%)
Mar 12, 2026 1.940 1.950 1.830 1.870 226,630 -0.07(-3.61%)
Mar 11, 2026 1.960 1.980 1.870 1.940 224,258 -0.03(-1.52%)
Mar 10, 2026 1.960 2.050 1.940 1.970 471,595 +0.04(+2.07%)
Mar 09, 2026 1.770 1.940 1.740 1.930 473,782 +0.09(+4.89%)
Mar 06, 2026 1.850 1.860 1.800 1.840 206,414 -0.03(-1.60%)
Mar 05, 2026 1.940 1.950 1.810 1.870 476,847 -0.12(-6.03%)
Mar 04, 2026 2.160 2.160 1.900 1.990 558,665 -0.09(-4.33%)
Mar 03, 2026 2.140 2.140 1.980 2.080 910,194 -0.15(-6.73%)
Mar 02, 2026 2.130 2.270 2.010 2.230 1,643,096 +0.20(+9.85%)
Feb 27, 2026 2.040 2.070 1.980 2.030 517,682 +0.06(+3.05%)
Feb 26, 2026 1.880 2.030 1.850 1.970 306,076 +0.08(+4.23%)
Feb 25, 2026 1.860 1.950 1.840 1.890 544,663 +0.07(+3.85%)
Feb 24, 2026 1.800 1.865 1.720 1.820 363,745 +0.01(+0.55%)
Feb 23, 2026 1.840 2.010 1.780 1.810 604,650 -0.06(-3.21%)
Feb 20, 2026 1.810 1.910 1.800 1.870 487,900 +0.10(+5.65%)
Feb 19, 2026 1.730 1.830 1.690 1.770 367,995 +0.05(+2.91%)
Feb 18, 2026 1.630 1.730 1.630 1.720 556,760 +0.12(+7.50%)
Feb 17, 2026 1.650 1.680 1.585 1.600 1,490,885 -0.11(-6.43%)
Feb 13, 2026 1.710 0 +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%)
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.