Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,136.94
+58.08(+0.72%)
Bitcoin USD
63,683.89
+195.00(+0.31%)
CMC Crypto 200
1,327.74
-68.80(-4.92%)

Kootenay Silver Inc. (KOOYF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7700

0.0000

(0.00%)

As of 02:52PM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.8112	0.7700	0.7700	0.7700	0.7700	3,600
24 Apr 2024	0.8200	0.9000	0.8000	0.8100	0.8100	71,800
23 Apr 2024	0.8400	0.9000	0.8100	0.8200	0.8200	39,300
22 Apr 2024	0.8600	0.9700	0.8000	0.8300	0.8300	23,700
19 Apr 2024	0.8800	0.9700	0.8600	0.9700	0.9700	24,900
18 Apr 2024	0.9100	0.9700	0.8800	0.9700	0.9700	10,600
17 Apr 2024	1.0000	1.0000	0.9500	0.9500	0.9500	40,900
16 Apr 2024	1.0000	1.0000	0.8500	0.9800	0.9800	24,000
15 Apr 2024	1.0200	1.0500	0.8900	0.9900	0.9900	39,400
12 Apr 2024	0.9200	1.0700	0.8900	0.8900	0.8900	178,900
11 Apr 2024	0.8800	0.9100	0.8600	0.8800	0.8800	77,200
10 Apr 2024	0.8300	0.9000	0.8300	0.9000	0.9000	37,900
09 Apr 2024	0.9500	0.9500	0.8300	0.8400	0.8400	105,100
08 Apr 2024	0.8600	1.0700	0.7800	0.8600	0.8600	181,300
05 Apr 2024	0.9000	0.9600	0.8600	0.9600	0.9600	201,800
04 Apr 2024	1.0000	1.0900	0.8200	0.9000	0.9000	187,300
03 Apr 2024	0.9500	1.0000	0.8900	0.9600	0.9600	67,300
02 Apr 2024	0.9000	0.9500	0.8500	0.9400	0.9400	60,800
01 Apr 2024	0.8300	0.9200	0.8000	0.8600	0.8600	38,600
28 Mar 2024	0.8300	0.8300	0.7200	0.7900	0.7900	43,900
27 Mar 2024	0.7200	0.8300	0.7200	0.8300	0.8300	12,100
26 Mar 2024	0.7200	0.7200	0.7100	0.7100	0.7100	11,700
25 Mar 2024	0.9500	0.9500	0.7000	0.8900	0.8900	43,500
22 Mar 2024	0.7300	0.9500	0.7100	0.9500	0.9500	9,000
21 Mar 2024	0.7500	0.7500	0.7000	0.7300	0.7300	20,100
20 Mar 2024	0.7000	0.7800	0.7000	0.7300	0.7300	18,500
19 Mar 2024	0.7500	0.9400	0.6600	0.6600	0.6600	7,300
18 Mar 2024	0.7500	0.8000	0.7400	0.7400	0.7400	33,200
15 Mar 2024	0.7900	0.8200	0.7700	0.7700	0.7700	17,800
14 Mar 2024	1.0000	1.0000	0.7400	0.7600	0.7600	42,300
13 Mar 2024	0.7200	0.9900	0.7200	0.8100	0.8100	39,800
12 Mar 2024	0.7200	0.7200	0.7200	0.7200	0.7200	700
11 Mar 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,500
08 Mar 2024	0.7000	0.7200	0.6800	0.6800	0.6800	17,800
07 Mar 2024	0.6900	0.6900	0.6600	0.6800	0.6800	46,600
06 Mar 2024	0.6700	0.7200	0.6600	0.6800	0.6800	17,300
05 Mar 2024	0.6400	0.6800	0.6400	0.6700	0.6700	11,500
04 Mar 2024	0.6700	0.7200	0.5600	0.6400	0.6400	100,700
01 Mar 2024	0.5400	0.6300	0.5400	0.6300	0.6300	39,700
29 Feb 2024	0.5300	0.5300	0.4400	0.4400	0.4400	800
28 Feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
27 Feb 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,000
26 Feb 2024	0.5600	0.5600	0.5300	0.5300	0.5300	2,200
23 Feb 2024	0.5500	0.5600	0.5500	0.5500	0.5500	1,200
22 Feb 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
21 Feb 2024	0.5600	0.5700	0.4500	0.5700	0.5700	3,900
20 Feb 2024	0.5800	0.5800	0.5200	0.5200	0.5200	1,800
16 Feb 2024	0.5100	0.5700	0.5100	0.5500	0.5500	10,800
15 Feb 2024	0.4400	0.5400	0.4400	0.5300	0.5300	5,600
14 Feb 2024	0.4400	0.5800	0.4400	0.5200	0.5200	3,400
13 Feb 2024	0.5200	0.5800	0.5200	0.5800	0.5800	2,900
12 Feb 2024	0.5200	0.5800	0.5200	0.5500	0.5500	2,900
09 Feb 2024	0.6500	0.6500	0.6400	0.6400	0.6400	200
08 Feb 2024	0.5600	0.7300	0.4500	0.7300	0.7300	5,000
07 Feb 2024	0.4200	0.5600	0.4200	0.5600	0.5600	6,900
06 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	13,400
05 Feb 2024	0.5400	0.5500	0.5400	0.5400	0.5400	5,500
02 Feb 2024	0.5700	0.5900	0.5500	0.5700	0.5700	60,500
01 Feb 2024	0.6700	0.6700	0.5600	0.6200	0.6200	18,500
31 Jan 2024	0.5600	0.5700	0.5600	0.5700	0.5700	26,800
30 Jan 2024	0.5400	0.7300	0.5400	0.5500	0.5500	24,500
29 Jan 2024	0.5500	0.5900	0.5000	0.5000	0.5000	43,800
26 Jan 2024	0.6200	0.7000	0.5200	0.7000	0.7000	3,000
25 Jan 2024	0.6400	0.6400	0.5100	0.6200	0.6200	20,800
24 Jan 2024	0.6600	0.7500	0.6600	0.6700	0.6700	6,900
23 Jan 2024	0.5100	0.7000	0.5100	0.7000	0.7000	4,700
22 Jan 2024	0.7000	0.7100	0.6800	0.6800	0.6800	8,200
19 Jan 2024	0.6500	0.6500	0.6500	0.6500	0.6500	900
18 Jan 2024	0.5000	0.6500	0.5000	0.6500	0.6500	8,400
17 Jan 2024	0.7600	0.7600	0.7000	0.7000	0.7000	15,500
16 Jan 2024	0.7300	0.7700	0.7200	0.7400	0.7400	2,900
12 Jan 2024	0.7900	0.7900	0.7200	0.7200	0.7200	1,700
11 Jan 2024	0.7400	0.7400	0.7200	0.7200	0.7200	3,200
10 Jan 2024	0.8400	0.8400	0.7400	0.7400	0.7400	10,800
09 Jan 2024	0.8200	0.8200	0.7600	0.7700	0.7700	20,100
08 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,800
05 Jan 2024	0.8300	0.8300	0.7500	0.7500	0.7500	20,200
04 Jan 2024	0.8100	0.8700	0.7600	0.7900	0.7900	5,700
03 Jan 2024	0.8500	0.8500	0.7200	0.8100	0.8100	17,100
02 Jan 2024	0.8600	0.9200	0.8600	0.8600	0.8600	34,700
29 Dec 2023	0.8600	0.8900	0.8600	0.8800	0.8800	7,100
28 Dec 2023	0.8900	0.9000	0.8600	0.8600	0.8600	33,400
27 Dec 2023	0.9100	0.9100	0.9000	0.9000	0.9000	2,700
26 Dec 2023	0.9000	0.9000	0.8900	0.8900	0.8900	1,400
22 Dec 2023	1.0000	1.0000	0.8800	0.8800	0.8800	16,300
21 Dec 2023	0.9100	1.0500	0.9000	0.9000	0.9000	9,400
20 Dec 2023	1.0000	1.0000	0.9500	0.9500	0.9500	67,200
19 Dec 2023	1.0200	1.0200	0.9300	1.0000	1.0000	17,600
18 Dec 2023	1.1500	1.1500	0.9100	0.9100	0.9100	27,900
15 Dec 2023	0.9200	1.0200	0.8900	0.9300	0.9300	24,300
14 Dec 2023	0.8900	1.0000	0.8900	0.9000	0.9000	11,200
13 Dec 2023	0.7700	0.8500	0.7700	0.8500	0.8500	17,000
12 Dec 2023	0.7800	0.8000	0.6600	0.7800	0.7800	25,400
11 Dec 2023	0.8500	0.8500	0.7800	0.8200	0.8200	7,000
08 Dec 2023	0.8800	0.8900	0.8500	0.8500	0.8500	10,400
07 Dec 2023	0.8600	0.8800	0.8600	0.8700	0.8700	20,900
06 Dec 2023	0.8800	0.9000	0.8500	0.8500	0.8500	12,300
05 Dec 2023	1.0300	1.0300	0.8500	0.8600	0.8600	27,500
04 Dec 2023	0.9900	1.0700	0.8500	1.0700	1.0700	34,800
01 Dec 2023	0.9500	1.0200	0.8500	1.0200	1.0200	22,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,136.94+58.08(+0.72%)

Bitcoin USD63,683.89+195.00(+0.31%)

CMC Crypto 2001,327.74-68.80(-4.92%)

Kootenay Silver Inc. (KOOYF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,136.94
+58.08(+0.72%)

Bitcoin USD
63,683.89
+195.00(+0.31%)

CMC Crypto 200
1,327.74
-68.80(-4.92%)