Kootenay Silver Inc (PK) (KOOYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0799 | 10.6519130783 | 0.7501 | 0.88 | 0.74 | 24475 | 0.77239078 | CS |
| 4 | 0.06 | 7.79220779221 | 0.77 | 0.96 | 0.7344 | 21500 | 0.81689436 | CS |
| 12 | 0.0648 | 8.46837428123 | 0.7652 | 1.49 | 0.73 | 29138 | 0.9206369 | CS |
| 26 | 0.21 | 33.8709677419 | 0.62 | 1.49 | 0.42 | 32865 | 0.8579041 | CS |
| 52 | 0.229 | 38.1031613977 | 0.601 | 1.49 | 0.4 | 62208 | 0.70779778 | CS |
| 156 | -1.07 | -56.3157894737 | 1.9 | 2.55 | 0.4 | 112834 | 1.0938199 | CS |
| 260 | -0.2 | -19.4174757282 | 1.03 | 4.6 | 0.4 | 140715 | 1.93260761 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.83 | 0.06 | 7.79 | 0.77 | 0.83 | 0.745 | 16600 |
| 1721942400 | 0.77 | 0.0055 | 0.72 | 0.76 | 0.88 | 0.75 | 42562 |
| 1721856480 | 0.7645 | -0.0155 | -1.99 | 0.79 | 0.88 | 0.7544999 | 43090 |
| 1721770140 | 0.78 | -0.0032 | -0.41 | 0.75 | 0.78 | 0.75 | 7000 |
| 1721683740 | 0.7832 | -0.0168 | -2.10 | 0.81075 | 0.81075 | 0.74 | 65820 |
| 1721424180 | 0.8 | 0.0249 | 3.21 | 0.7501 | 0.8 | 0.74 | 4002 |
| 1721337960 | 0.7751 | -0.0459 | -5.59 | 0.81 | 0.8199999 | 0.7751 | 17992 |
| 1721251320 | 0.8209999 | -0.059 | -6.70 | 0.88 | 0.88 | 0.8209999 | 4270 |
| 1721164920 | 0.88 | 0 | 0.00 | 0.8677 | 0.88 | 0.8209999 | 19457 |
| 1721078940 | 0.88 | -0.0054 | -0.61 | 0.8553 | 0.95 | 0.811 | 23722 |
| 1720819200 | 0.8854 | 0.0074 | 0.84 | 0.7801 | 0.96 | 0.7801 | 22778 |
| 1720733280 | 0.878 | 0.038 | 4.52 | 0.86 | 0.96 | 0.86 | 59590 |
| 1720646880 | 0.84 | 0 | 0.00 | 0.77 | 0.84 | 0.7611 | 13805 |
| 1720560540 | 0.84 | 0.0899 | 11.99 | 0.84 | 0.84 | 0.84 | 2100 |
| 1720473600 | 0.7501 | -0.1299 | -14.76 | 0.88 | 0.88 | 0.7344 | 47068 |
| 1720214640 | 0.88 | 0.03 | 3.53 | 0.83 | 0.88 | 0.83 | 18545 |
| 1720041000 | 0.85 | 0.1013 | 13.53 | 0.86 | 0.86 | 0.85 | 22252 |
| 1719955740 | 0.7487 | -0.0013 | -0.17 | 0.76 | 0.8699 | 0.7487 | 2800 |
| 1719869220 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
| 1719610020 | 0.75 | -0.1498 | -16.65 | 0.77 | 0.88 | 0.75 | 10250 |
| 1719523200 | 0.8998 | 0.1298 | 16.86 | 0.8998 | 0.8998 | 0.8998 | 311 |
| 1719437040 | 0.77 | 0 | 0.00 | 0.7759 | 0.8 | 0.77 | 9000 |
| 1719350880 | 0.77 | -0.04 | -4.94 | 0.8623 | 0.89 | 0.77 | 5544 |
| 1719264540 | 0.81 | -0.07 | -7.95 | 0.8461 | 0.8471 | 0.77 | 1798 |
| 1719005220 | 0.88 | 0.0053 | 0.61 | 0.78 | 0.99 | 0.78 | 68261 |
| 1718918640 | 0.8747 | 0.1169 | 15.43 | 0.765 | 0.99 | 0.73 | 8497 |
| 1718746140 | 0.7578 | 0.0028 | 0.37 | 0.7773 | 0.7773 | 0.7578 | 15358 |
| 1718659680 | 0.755 | -0.055 | -6.79 | 0.77 | 0.8 | 0.75 | 26343 |
| 1718400300 | 0.81 | 0.05 | 6.58 | 0.78 | 0.81 | 0.76 | 20644 |
| 1718314140 | 0.76 | -0.05 | -6.17 | 0.805 | 0.805 | 0.76 | 24758 |
| 1718227380 | 0.81 | -0.0676 | -7.70 | 0.87 | 0.89 | 0.81 | 21866 |
| 1718141340 | 0.8776 | -0.0224 | -2.49 | 0.88 | 0.9 | 0.81 | 14711 |
| 1718054880 | 0.9 | -0.03 | -3.23 | 0.84 | 0.9 | 0.8199999 | 33450 |
| 1717795800 | 0.93 | -0.04 | -4.12 | 0.9085 | 0.93 | 0.9085 | 25677 |
| 1717709400 | 0.97 | 0.09 | 10.23 | 0.88 | 1.04 | 0.88 | 14113 |
| 1717622460 | 0.88 | 0.01 | 1.15 | 0.88 | 0.88 | 0.86 | 46152 |
| 1717536360 | 0.87 | -0.1105 | -11.27 | 0.96 | 0.96 | 0.87 | 47277 |
| 1717450140 | 0.9805 | -0.1095 | -10.05 | 1 | 1.01 | 0.9696 | 9025 |
| 1717190940 | 1.09 | 0.04 | 3.81 | 1.06 | 1.16 | 1 | 35470 |
| 1717104540 | 1.05 | 0.04 | 3.96 | 1.05 | 1.06 | 1.01 | 28811 |
| 1717018020 | 1.01 | 0.01 | 1.00 | 1.01 | 1.1 | 1 | 19587 |
| 1716931740 | 1 | 0 | 0.00 | 1.1 | 1.1 | 0.9001 | 58191 |
| 1716585840 | 1 | 0.0485 | 5.10 | 0.954 | 1 | 0.94 | 26875 |
| 1716499740 | 0.9515 | -0.0485 | -4.85 | 0.95 | 1 | 0.88 | 43540 |
| 1716412800 | 1 | 0 | 0.00 | 1.01 | 1.05 | 0.95 | 29708 |
| 1716326940 | 1 | -0.06 | -5.66 | 1.04 | 1.29 | 0.96 | 74308 |
| 1716240180 | 1.06 | 0.06 | 6.00 | 1.02 | 1.49 | 0.8812 | 103038 |
| 1715981340 | 1 | -0.02 | -1.96 | 1.09 | 1.09 | 0.99 | 123387 |
| 1715894940 | 1.02 | 0.03 | 3.03 | 0.95 | 1.02 | 0.95 | 100744 |
| 1715808000 | 0.99 | 0.13 | 15.12 | 0.85 | 0.99 | 0.85 | 81369 |
| 1715722140 | 0.86 | -0.04 | -4.44 | 0.928 | 0.928 | 0.81 | 7836 |
| 1715635200 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 1600 |
| 1715376000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.8561 | 9980 |
| 1715289720 | 0.9 | -0.07 | -7.22 | 0.78 | 0.9 | 0.78 | 35475 |
| 1715203200 | 0.97 | 0.06 | 6.59 | 0.98 | 0.98 | 0.9 | 5127 |
| 1715117340 | 0.91 | 0 | 0.00 | 0.91 | 0.91 | 0.91 | 0 |
| 1715030940 | 0.91 | 0.1448 | 18.92 | 0.785 | 0.97 | 0.785 | 33095 |
| 1714771740 | 0.7652 | -0.0074 | -0.96 | 0.7652 | 0.7652 | 0.7652 | 4675 |
| 1714685340 | 0.7726 | -0.0074 | -0.95 | 0.77 | 0.7726 | 0.76 | 31866 |
| 1714598400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 42550 |
| 1714512600 | 0.78 | -0.058 | -6.92 | 0.8 | 0.838 | 0.7751 | 11500 |
| 1714425720 | 0.838 | 0.001 | 0.12 | 0.8149999 | 0.838 | 0.8 | 38543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
