OTCBB, KOOYF End of Day and Historical Stock Data [Kootenay Silver Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

OTCBB, KOOYF:

08 Aug 25 16:45

LAST: 0.8830	CHANGE: 0.07	OPEN: 0.9380	HIGH: 0.9622	ASK: 0.0000	VOLUME: 98.7K
LAST: 0.8830	CHG(%): 6.88	PREV: 0.9450	LOW: 0.8787	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.9380	0.9622	0.8787	0.8800	100K
07 Aug 25	0.9000	0.9600	0.8660	0.9450	79K
06 Aug 25	0.8614	0.8900	0.8533	0.8820	89.1K
05 Aug 25	0.8575	0.9120	0.8500	0.8747	162.3K
04 Aug 25	0.8700	0.8875	0.8420	0.8575	102.1K
01 Aug 25	0.8600	0.8600	0.8210	0.8362	52.1K
31 Jul 25	0.8406	0.8520	0.8212	0.8402	74.4K
30 Jul 25	0.8687	0.8910	0.8305	0.8350	124.9K
29 Jul 25	0.8769	0.9100	0.8769	0.8820	59.9K
28 Jul 25	0.9300	0.9365	0.8834	0.8913	91.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 29, 2007

Purchase Intraday History
for this symbol from Oct 29, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.89
MA20:	0.92
MA50:	0.88
MA200:	0.76
STO9:	50.08
RSI14:	47.90
WPR14:	-75.68
MTM14:	-0.14
ROC14:	-0.14
Week High:	0.96
Week Low:	0.84
Month High:	1.13
Month Low:	0.78
Volatility:	66.42