Kootenay Silver Inc (PK) (KOOYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0224 | 3.13901345291 | 0.7136 | 0.77 | 0.68 | 50875 | 0.73038669 | CS |
| 4 | 0.0417 | 6.00604925825 | 0.6943 | 0.77 | 0.64 | 28916 | 0.71004692 | CS |
| 12 | -0.074 | -9.13580246914 | 0.81 | 0.95 | 0.55 | 25119 | 0.72878303 | CS |
| 26 | -0.064 | -8 | 0.8 | 1.15 | 0.55 | 34334 | 0.85442783 | CS |
| 52 | 0.176 | 31.4285714286 | 0.56 | 1.49 | 0.42 | 33561 | 0.85850424 | CS |
| 156 | -0.784 | -51.5789473684 | 1.52 | 1.9 | 0.4 | 100231 | 0.96177882 | CS |
| 260 | -1.394 | -65.4460093897 | 2.13 | 4.6 | 0.4 | 132867 | 1.91169496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 0.736 | -0.014774 | -1.97 | 0.7516 | 0.7516 | 0.736 | 1873 |
| 1738276080 | 0.750774 | 0.028974 | 4.01 | 0.74 | 0.77 | 0.74 | 16197 |
| 1738189740 | 0.7218 | -0.0058 | -0.80 | 0.741 | 0.741 | 0.7218 | 25498 |
| 1738103280 | 0.7276 | 0.0076 | 1.06 | 0.73 | 0.7347 | 0.68 | 159279 |
| 1738016820 | 0.72 | -0.021 | -2.83 | 0.72 | 0.7351 | 0.72 | 11152 |
| 1737757440 | 0.741 | 0.041 | 5.86 | 0.7136 | 0.741 | 0.7136 | 42251 |
| 1737671220 | 0.7 | -0.039 | -5.28 | 0.71 | 0.715 | 0.7 | 4139 |
| 1737584640 | 0.739 | 0.0014 | 0.19 | 0.68 | 0.739 | 0.68 | 9144 |
| 1737498540 | 0.7376 | 0.0126 | 1.74 | 0.726 | 0.741 | 0.7049 | 11072 |
| 1737152880 | 0.725 | 0.0175 | 2.47 | 0.741 | 0.741 | 0.71 | 14328 |
| 1737066420 | 0.7075 | 0.0175001 | 2.54 | 0.7 | 0.741 | 0.6691 | 58940 |
| 1736979720 | 0.6899999 | 0.0399999 | 6.15 | 0.6899999 | 0.72 | 0.68 | 13080 |
| 1736893380 | 0.65 | 0.01 | 1.56 | 0.67 | 0.67 | 0.65 | 4966 |
| 1736806800 | 0.64 | -0.06 | -8.57 | 0.7 | 0.7 | 0.64 | 71415 |
| 1736547720 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.68 | 27232 |
| 1736375340 | 0.7 | -0.02 | -2.78 | 0.7 | 0.7 | 0.7 | 500 |
| 1736288940 | 0.72 | 0.014 | 1.98 | 0.6601 | 0.72 | 0.6601 | 3607 |
| 1736202360 | 0.706 | -0.034 | -4.59 | 0.72 | 0.72 | 0.6911 | 40859 |
| 1735942980 | 0.74 | 0.0578 | 8.47 | 0.6943 | 0.74 | 0.6874 | 6829 |
| 1735856700 | 0.6822 | 0.0476 | 7.50 | 0.65 | 0.7 | 0.65 | 9879 |
| 1735683960 | 0.6346 | 0.0062 | 0.99 | 0.63 | 0.64 | 0.611 | 22600 |
| 1735597740 | 0.6284 | -0.0316 | -4.79 | 0.65 | 0.65 | 0.61 | 37808 |
| 1735338000 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.611 | 6027 |
| 1735252020 | 0.66 | -0.04 | -5.71 | 0.6699 | 0.68 | 0.6201 | 6523 |
| 1735078200 | 0.7 | 0.08 | 12.90 | 0.62 | 0.7 | 0.62 | 2600 |
| 1734992400 | 0.62 | 0 | 0.00 | 0.55 | 0.75 | 0.55 | 14709 |
| 1734733200 | 0.62 | -0.0299 | -4.60 | 0.65 | 0.686 | 0.62 | 8600 |
| 1734646800 | 0.6499 | -0.0101 | -1.53 | 0.6899999 | 0.7 | 0.62 | 24630 |
| 1734560940 | 0.66 | -0.03 | -4.35 | 0.7 | 0.7 | 0.66 | 8469 |
| 1734474360 | 0.6899999 | -0.0149 | -2.11 | 0.6802 | 0.7 | 0.6611 | 52495 |
| 1734388140 | 0.7049 | -0.0481 | -6.39 | 0.73 | 0.735464 | 0.698 | 42751 |
| 1734128940 | 0.753 | -0.024 | -3.09 | 0.777 | 0.782 | 0.74 | 30603 |
| 1734042480 | 0.777 | 0.007 | 0.91 | 0.7701 | 0.83 | 0.77 | 22808 |
| 1733955900 | 0.77 | -0.03 | -3.75 | 0.77 | 0.7995 | 0.77 | 3628 |
| 1733869200 | 0.8 | -0.03 | -3.61 | 0.8 | 0.8 | 0.77 | 7660 |
| 1733782800 | 0.83 | 0.0651 | 8.51 | 0.81 | 0.85 | 0.73 | 30383 |
| 1733523600 | 0.7649 | -0.0151 | -1.94 | 0.77 | 0.77 | 0.73 | 63949 |
| 1733437500 | 0.78 | -0.02 | -2.50 | 0.7362 | 0.8077 | 0.7362 | 12879 |
| 1733350980 | 0.8 | 0.05 | 6.67 | 0.7839 | 0.8 | 0.7362 | 22425 |
| 1733264700 | 0.75 | -0.009 | -1.19 | 0.8 | 0.81 | 0.733 | 5421 |
| 1733178180 | 0.759 | -0.051 | -6.30 | 0.81 | 0.81 | 0.7584999 | 23739 |
| 1732918200 | 0.81 | 0.05 | 6.58 | 0.7599 | 0.81 | 0.7599 | 9421 |
| 1732746540 | 0.76 | 0.01 | 1.33 | 0.75 | 0.7824 | 0.7433 | 13880 |
| 1732660140 | 0.75 | 0 | 0.00 | 0.73 | 0.76 | 0.73 | 43700 |
| 1732573560 | 0.75 | -0.02 | -2.60 | 0.7638 | 0.78 | 0.7462 | 15497 |
| 1732314000 | 0.77 | 0.02 | 2.67 | 0.75 | 0.79 | 0.73 | 78679 |
| 1732227900 | 0.75 | -0.0384 | -4.87 | 0.7499 | 0.78 | 0.7499 | 9126 |
| 1732141740 | 0.7884 | -0.0116 | -1.45 | 0.7945 | 0.7985 | 0.7877999 | 6875 |
| 1732054800 | 0.8 | -0.0011 | -0.14 | 0.8199999 | 0.8199999 | 0.76 | 14760 |
| 1731968640 | 0.8011 | 0.0366 | 4.79 | 0.78 | 0.83772 | 0.78 | 21045 |
| 1731709260 | 0.7645 | -0.1255 | -14.10 | 0.7921 | 0.8851 | 0.74 | 29601 |
| 1731622800 | 0.89 | 0.1458 | 19.59 | 0.768 | 0.89 | 0.768 | 12226 |
| 1731536760 | 0.7442 | -0.0284 | -3.68 | 0.73 | 0.7563 | 0.73 | 16957 |
| 1731450480 | 0.7726 | 0.0426 | 5.84 | 0.73 | 0.95 | 0.73 | 9370 |
| 1731363600 | 0.73 | -0.0457 | -5.89 | 0.7799 | 0.8 | 0.6092 | 87322 |
| 1731104400 | 0.7756999 | -0.0561 | -6.74 | 0.81 | 0.81 | 0.7756999 | 32003 |
| 1731018540 | 0.8318 | -0.0182 | -2.14 | 0.85 | 0.9 | 0.8 | 58907 |
| 1730931600 | 0.85 | 0.0031 | 0.37 | 0.8199999 | 0.96 | 0.7772 | 75373 |
| 1730845680 | 0.8469 | 0.0269001 | 3.28 | 0.84 | 0.85 | 0.8 | 46533 |
| 1730759160 | 0.8199999 | -0.031 | -3.64 | 0.8199999 | 0.84 | 0.8022 | 17195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
