Kootenay Silver Inc Historical Data - 3FX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Kootenay Silver Inc (3FX)
Kootenay Silver Inc (3FX) Historical

Kootenay Silver Inc (3FX)

0.675

-0.005

(-0.74%)

Closed January 06 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.065	10.6557377049	0.61	0.66	0.6	117	0.60888889	DE
4	-0.075	-10	0.75	0.785	0.6	1735	0.62557334	DE
12	-0.11	-14.0127388535	0.785	1.03	0.6	3622	0.83779622	DE
26	-0.125	-15.625	0.8	1.03	0.6	2940	0.80016763	DE
52	-0.09	-11.7647058824	0.765	1.03	0.452	3034	0.7759769	DE
156	-0.01	-1.4598540146	0.685	1.03	0.452	2910	0.77409954	DE
260	-0.01	-1.4598540146	0.685	1.03	0.452	2910	0.77409954	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	0.66	0.06	10.00	0.66	0.66	0.66	1
1735853220	0.6	-0.01	-1.64	0.635	0.635	0.6	26
1735594020	0.61	0	0.00	0.61	0.61	0.61	0
1735334820	0.61	-0.015	-2.40	0.61	0.61	0.61	208
1734989220	0.625	0	0.00	0.625	0.625	0.625	0
1734730020	0.625	0.015	2.46	0.625	0.625	0.625	3000
1734643620	0.61	-0.005	-0.81	0.615	0.615	0.61	4484
1734557220	0.615	0	0.00	0.615	0.615	0.615	0
1734470820	0.615	0	0.00	0.615	0.615	0.615	0
1734384420	0.615	-0.115	-15.75	0.655	0.655	0.615	6520
1734125220	0.73	0	0.00	0.73	0.73	0.73	0
1734038820	0.73	0	0.00	0.73	0.73	0.73	300
1733952420	0.73	0	0.00	0.73	0.73	0.73	0
1733866020	0.73	-0.01	-1.35	0.785	0.785	0.73	1065
1733779620	0.74	-0.01	-1.33	0.74	0.74	0.74	14
1733520420	0.75	0.05	7.14	0.75	0.75	0.75	2
1733434020	0.7	-0.035	-4.76	0.79	0.79	0.7	475
1733347620	0.735	0	0.00	0.735	0.735	0.735	0
1733261220	0.735	0	0.00	0.735	0.735	0.735	0
1733174820	0.735	0.035	5.00	0.745	0.745	0.705	7022
1732915620	0.7	0	0.00	0.7	0.7	0.7	0
1732829220	0.7	0	0.00	0.7	0.7	0.7	0
1732742820	0.7	-0.015	-2.10	0.725	0.725	0.7	17776
1732656420	0.715	0	0.00	0.715	0.715	0.715	1300
1732570020	0.715	-0.005	-0.69	0.72	0.72	0.715	2433
1732310820	0.72	0.005	0.70	0.7	0.72	0.7	1480
1732224420	0.715	-0.01	-1.38	0.715	0.715	0.715	1000
1732138020	0.725	0	0.00	0.725	0.725	0.725	0
1732051620	0.725	0	0.00	0.725	0.725	0.725	0
1731965220	0.725	0	0.00	0.725	0.725	0.725	150
1731705960	0.725	0	0.00	0.725	0.725	0.725	0
1731619560	0.725	-0.025	-3.33	0.71	0.725	0.71	1694
1731533160	0.75	0.04	5.63	0.75	0.75	0.75	2000
1731446820	0.71	0.0200001	2.90	0.71	0.71	0.71	2
1731360420	0.6899999	-0.085	-10.97	0.74	0.74	0.6899999	855
1731101160	0.775	0	0.00	0.775	0.775	0.775	0
1731014760	0.775	0.005	0.65	0.8199999	0.8199999	0.775	16
1730928360	0.77	0	0.00	0.77	0.77	0.77	0
1730841960	0.77	0.01	1.32	0.735	0.77	0.735	2165
1730755560	0.76	-0.05	-6.17	0.74	0.78	0.74	1991
1730496360	0.81	0.015	1.89	0.875	0.875	0.81	21
1730409960	0.795	-0.12	-13.11	0.88	0.885	0.795	4430
1730323560	0.915	0	0.00	0.915	0.915	0.915	0
1730237160	0.915	-0.085	-8.50	1	1	0.915	700
1730147160	1	0	0.00	1	1	1	0
1729887960	1	0	0.00	1	1	1	0
1729801560	1	0	0.00	0.99	1.03	0.975	30086
1729715160	1	0.03	3.09	1.01	1.03	1	13719
1729628760	0.97	0.06	6.59	0.94	0.97	0.94	6219
1729542360	0.91	0.125	15.92	0.87	0.95	0.865	4641
1729283160	0.785	-0.025	-3.09	0.785	0.785	0.785	125
1729196760	0.81	0	0.00	0.81	0.81	0.81	0
1729110360	0.81	0	0.00	0.81	0.81	0.81	0
1729023960	0.81	0	0.00	0.81	0.81	0.81	0
1728937560	0.81	0	0.00	0.81	0.81	0.81	0
1728678360	0.81	0	0.00	0.81	0.81	0.81	0
1728591960	0.81	-0.02	-2.41	0.8149999	0.8149999	0.81	7000
1728505560	0.83	0	0.00	0.83	0.83	0.83	0
1728419160	0.83	0.035	4.40	0.83	0.83	0.83	361
1728332760	0.795	0.09	12.77	0.84	0.84	0.795	14

Kootenay Silver

MS and AD Insurance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions