Kootenay Zinc (KTNND) Exchange: OTCBB
Data as of April 30, 2024
$0.18 ($-0.02) -9.72%
Kootenay Zinc - Daily Information
Click for more stock information on Kootenay Zinc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $0.21 |
| Previous Close | $0.18 |
| High | $0.22 |
| Low | $0.18 |
| Adjusted Open | $0.21 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.22 |
| Adjusted Low | $0.18 |
About Kootenay Zinc (KTNND)
DELISTED - Kootenay Zinc
Invest in Kootenay Zinc (KTNND)
Historical Stock Data for Kootenay Zinc (KTNND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-03-29 | $0.21 | $0.22 | $0.18 | $0.18 | $0.18 | 24,965 |
| 2018-03-28 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 11,677 |
| 2018-03-27 | $0.19 | $0.21 | $0.16 | $0.19 | $0.19 | 22,936 |
| 2018-03-26 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 9,480 |
| 2018-03-23 | $0.18 | $0.23 | $0.18 | $0.19 | $0.19 | 16,091 |
| 2018-03-22 | $0.21 | $0.26 | $0.20 | $0.21 | $0.21 | 66,007 |
| 2018-03-21 | $0.23 | $0.24 | $0.20 | $0.21 | $0.21 | 50,510 |
| 2018-03-20 | $0.16 | $0.22 | $0.16 | $0.22 | $0.22 | 22,700 |
| 2018-03-19 | $0.20 | $0.23 | $0.10 | $0.17 | $0.17 | 13,955 |
| 2018-03-16 | $0.18 | $0.23 | $0.17 | $0.21 | $0.21 | 14,665 |
| 2018-03-15 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 36,340 |
| 2018-03-14 | $0.20 | $0.24 | $0.20 | $0.23 | $0.23 | 148,534 |
| 2018-03-13 | $0.24 | $0.25 | $0.21 | $0.22 | $0.22 | 27,575 |
| 2018-03-12 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 19,282 |
| 2018-03-09 | $0.26 | $0.29 | $0.24 | $0.27 | $0.27 | 24,167 |
| 2018-03-08 | $0.28 | $0.28 | $0.24 | $0.28 | $0.28 | 42,902 |
| 2018-03-07 | $0.30 | $0.30 | $0.24 | $0.26 | $0.26 | 43,647 |
| 2018-03-06 | $0.25 | $0.29 | $0.25 | $0.25 | $0.25 | 31,060 |
| 2018-03-05 | $0.25 | $0.28 | $0.25 | $0.25 | $0.25 | 33,099 |
| 2018-03-02 | $0.27 | $0.30 | $0.25 | $0.28 | $0.28 | 29,241 |
| 2018-03-01 | $0.29 | $0.31 | $0.27 | $0.29 | $0.29 | 111,752 |
| 2018-02-28 | $0.30 | $0.30 | $0.26 | $0.29 | $0.29 | 186,745 |
| 2018-02-27 | $0.29 | $0.29 | $0.25 | $0.26 | $0.26 | 70,384 |
| 2018-02-26 | $0.29 | $0.33 | $0.26 | $0.28 | $0.28 | 76,608 |
| 2018-02-23 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 113,146 |
| 2018-02-22 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 286,933 |
| 2018-02-21 | $0.35 | $0.35 | $0.28 | $0.32 | $0.32 | 118,777 |
| 2018-02-20 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 38,619 |
| 2018-02-16 | $0.33 | $0.36 | $0.31 | $0.32 | $0.32 | 84,513 |
| 2018-02-15 | $0.27 | $0.33 | $0.27 | $0.33 | $0.33 | 175,883 |
| 2018-02-14 | $0.39 | $0.39 | $0.26 | $0.30 | $0.30 | 323,411 |
| 2018-02-13 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 160,579 |
| 2018-02-12 | $0.37 | $0.42 | $0.35 | $0.36 | $0.36 | 904,838 |
| 2018-02-09 | $0.37 | $0.40 | $0.33 | $0.36 | $0.36 | 182,897 |
| 2018-02-08 | $0.39 | $0.43 | $0.37 | $0.39 | $0.39 | 752,545 |
| 2018-02-07 | $0.43 | $0.45 | $0.37 | $0.39 | $0.39 | 383,269 |
| 2018-02-06 | $0.38 | $0.74 | $0.36 | $0.40 | $0.40 | 1,659,627 |
| 2018-02-05 | $0.37 | $0.37 | $0.30 | $0.30 | $0.30 | 10,399 |
| 2018-02-02 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 416 |
| 2018-02-01 | $0.37 | $0.37 | $0.37 | $0.37 | $0.37 | 154 |
| 2018-01-31 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 5,351 |
Kootenay Zinc (KTNND) News Headlines
Recent Kootenay Zinc (KTNND) News
Similar Companies to Kootenay Zinc (KTNND) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |