Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KORE )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.3250 0.3500 0.3250 0.3250 360,625 +0.00(+0.00%)
Jan 30, 2020 0.2600 0.3250 0.2600 0.3250 313,597 +0.07(+25.00%)
Jan 29, 2020 0.2500 0.2650 0.2450 0.2600 65,000 +0.01(+4.00%)
Jan 28, 2020 0.2500 0.2500 0.2450 0.2500 73,000 +0.00(+0.00%)
Jan 27, 2020 0.2550 0.2550 0.2500 0.2500 272,300 +0.00(+0.00%)
Jan 24, 2020 0.2550 0.2550 0.2500 0.2500 72,000 -0.01(-1.96%)
Jan 23, 2020 0.2750 0.2750 0.2550 0.2550 141,000 -0.02(-5.56%)
Jan 22, 2020 0.2800 0.2800 0.2700 0.2700 48,000 -0.02(-6.90%)
Jan 21, 2020 0.2800 0.2900 0.2700 0.2900 74,501 +0.01(+5.45%)
Jan 20, 2020 0.2850 0.2850 0.2750 0.2750 34,500 -0.01(-1.79%)
Jan 17, 2020 0.2950 0.2950 0.2800 0.2800 46,999 -0.01(-5.08%)
Jan 16, 2020 0.2900 0.3250 0.2900 0.2950 124,257 -0.01(-1.67%)
Jan 15, 2020 0.3000 0.3000 0.2950 0.3000 43,000 +0.00(+0.00%)
Jan 14, 2020 0.3000 0.3000 0.3000 0.3000 20,050 +0.02(+5.26%)
Jan 13, 2020 0.2900 0.2950 0.2850 0.2850 13,050 -0.01(-1.72%)
Jan 10, 2020 0.2800 0.3000 0.2800 0.2900 67,100 +0.01(+3.57%)
Jan 09, 2020 0.2800 0.2900 0.2800 0.2800 117,500 -0.00(-1.75%)
Jan 08, 2020 0.2850 0.2900 0.2850 0.2850 74,980 -0.01(-1.72%)
Jan 07, 2020 0.2750 0.2900 0.2700 0.2900 163,500 +0.01(+5.45%)
Jan 06, 2020 0.2800 0.2850 0.2700 0.2750 48,400 -0.01(-1.79%)
Jan 03, 2020 0.2750 0.2800 0.2750 0.2800 31,100 +0.01(+1.82%)
Jan 02, 2020 0.2900 0.2900 0.2650 0.2750 68,200 -0.01(-5.17%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 30, 2019 0.2650 0.2900 0.2650 0.2900 45,500 +0.02(+9.43%)
Dec 27, 2019 0.2600 0.2650 0.2600 0.2650 58,500 +0.01(+1.92%)
Dec 24, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 23, 2019 0.2500 0.2500 0.2500 0.2500 21,003 -0.01(-1.96%)
Dec 20, 2019 0.2400 0.2600 0.2400 0.2550 100,500 +0.02(+10.87%)
Dec 19, 2019 0.2350 0.2350 0.2250 0.2300 112,500 -0.00(-2.13%)
Dec 18, 2019 0.2300 0.2350 0.2300 0.2350 70,500 +0.01(+4.44%)
Dec 17, 2019 0.2250 0.2250 0.2200 0.2250 73,800 +0.00(+0.00%)
Dec 16, 2019 0.2150 0.2250 0.2150 0.2250 243,840 +0.01(+4.65%)
Dec 13, 2019 0.2200 0.2200 0.2100 0.2150 299,000 +0.00(+0.00%)
Dec 12, 2019 0.2250 0.2250 0.2150 0.2150 130,700 -0.01(-4.44%)
Dec 11, 2019 0.2250 0.2250 0.2250 0.2250 31,500 +0.00(+0.00%)
Dec 10, 2019 0.2100 0.2250 0.2100 0.2250 9,000 +0.02(+7.14%)
Dec 09, 2019 0.2200 0.2200 0.2100 0.2100 6,000 -0.02(-10.64%)
Dec 06, 2019 0.2300 0.2350 0.2300 0.2350 27,400 +0.00(+0.00%)
Dec 05, 2019 0.2350 0.2350 0.2350 250 +0.00(+0.00%)
Dec 04, 2019 0.2300 0.2350 0.2300 0.2350 25,000 +0.00(+0.00%)
Dec 03, 2019 0.2200 0.2350 0.2200 0.2350 280,000 +0.01(+6.82%)
Dec 02, 2019 0.2000 0.2200 0.2000 0.2200 35,000 +0.02(+10.00%)
Nov 29, 2019 0.2200 0.2200 0.1950 0.2000 167,961 -0.02(-9.09%)
Nov 27, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Nov 26, 2019 0.1900 0.2100 0.1900 0.2100 77,000 +0.04(+23.53%)
Nov 25, 2019 0.2100 0.2100 0.1700 0.1700 62,000 -0.03(-15.00%)
Nov 22, 2019 0.2050 0.2100 0.2000 0.2000 279,200 -0.01(-4.76%)
Nov 21, 2019 0.2200 0.2250 0.2100 0.2100 57,000 -0.01(-4.55%)
Nov 20, 2019 0.2400 0.2400 0.2200 0.2200 88,600 -0.02(-8.33%)
Nov 19, 2019 0.2400 0.2400 0.2400 0.2400 14,000 +0.00(+0.00%)
Nov 18, 2019 0.2550 0.2550 0.2400 0.2400 24,800 -0.02(-7.69%)
Nov 15, 2019 0.2600 0.2600 0.2550 0.2600 14,500 -0.02(-5.45%)
Nov 14, 2019 0.2600 0.2750 0.2600 0.2750 23,950 +0.02(+5.77%)
Nov 13, 2019 0.2600 0.2600 0.2600 0.2600 4,750 +0.01(+4.00%)
Nov 12, 2019 0.2500 0.2500 0.2500 0.2500 1,500 -0.01(-3.85%)
Nov 11, 2019 0.2500 0.2600 0.2500 0.2600 13,950 +0.01(+4.00%)
Nov 08, 2019 0.2700 0.2700 0.2500 0.2500 14,000 -0.01(-1.96%)
Nov 07, 2019 0.2650 0.2650 0.2550 0.2550 34,500 -0.03(-8.93%)
Nov 06, 2019 0.2650 0.2800 0.2600 0.2800 29,000 +0.01(+1.82%)
Nov 05, 2019 0.2750 0.2750 0.2750 0.2750 500 -0.01(-5.17%)
Nov 04, 2019 0.2850 0.2900 0.2850 0.2900 30,000 +0.02(+9.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.