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

(TSV: KORE )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 25, 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 (%)
Oct 31, 2019 0.2900 0.2900 0.2900 0.2900 20,000 +0.02(+7.41%)
Oct 30, 2019 0.2700 0.2700 0.2700 0.2700 5,000 -0.02(-6.90%)
Oct 29, 2019 0.2900 0.2900 0.2800 0.2900 24,000 +0.00(+0.00%)
Oct 28, 2019 0.2900 0.2900 0.2900 0.2900 5,500 -0.01(-3.33%)
Oct 25, 2019 0.3000 0.3000 0.3000 0.3000 12,500 +0.00(+0.00%)
Oct 24, 2019 0.2900 0.3000 0.2900 0.3000 10,900 +0.01(+3.45%)
Oct 23, 2019 0.2900 0.3000 0.2900 0.2900 15,400 -0.01(-3.33%)
Oct 22, 2019 0.3000 0.3000 0.3000 0.3000 33,000 +0.01(+3.45%)
Oct 21, 2019 0.3000 0.3000 0.2800 0.2900 9,000 +0.00(+0.00%)
Oct 18, 2019 0.2900 0.3000 0.2900 0.2900 63,000 +0.01(+1.75%)
Oct 17, 2019 0.2950 0.3000 0.2850 0.2850 21,700 +0.00(+1.79%)
Oct 16, 2019 0.2800 0.2800 0.2800 0.2800 9,000 +0.01(+1.82%)
Oct 15, 2019 0.2750 0.2750 0.2750 0.2750 1,900 -0.01(-1.79%)
Oct 11, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Oct 10, 2019 0.2800 0.3000 0.2800 0.2800 15,250 -0.02(-6.67%)
Oct 09, 2019 0.3000 0.3050 0.2900 0.3000 38,476 +0.00(+0.00%)
Oct 08, 2019 0.3150 0.3150 0.3000 0.3000 9,000 -0.03(-9.09%)
Oct 07, 2019 0.3300 0.3300 0.3300 0.3300 2,250 +0.00(+0.00%)
Oct 04, 2019 0.3300 0.3300 0.3300 0.3300 2,500 +0.00(+0.00%)
Oct 01, 2019 0.3300 0.3300 0.3300 0 +0.03(+8.20%)
Sep 30, 2019 0.3600 0.3600 0.3050 0.3050 100,359 -0.07(-17.57%)
Sep 27, 2019 0.3600 0.3700 0.3600 0.3700 11,000 -0.01(-1.33%)
Sep 26, 2019 0.3750 0.3750 0.3700 0.3750 30,300 -0.01(-2.60%)
Sep 25, 2019 0.3900 0.3900 0.3850 0.3850 18,000 -0.01(-1.28%)
Sep 23, 2019 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Sep 20, 2019 0.3800 0.3800 0.3700 0.3800 111,000 +0.00(+0.00%)
Sep 19, 2019 0.3800 0.3800 0.3800 0.3800 11,500 +0.01(+2.70%)
Sep 18, 2019 0.3700 0.3850 0.3700 0.3700 67,238 +0.00(+0.00%)
Sep 17, 2019 0.3750 0.3800 0.3700 0.3700 154,000 -0.01(-1.33%)
Sep 16, 2019 0.3750 0.3750 0.3700 0.3750 45,000 +0.01(+1.35%)
Sep 13, 2019 0.4100 0.4100 0.3600 0.3700 60,000 -0.04(-9.76%)
Sep 12, 2019 0.3700 0.4100 0.3700 0.4100 68,000 +0.04(+12.33%)
Sep 11, 2019 0.3650 0.3650 0.3650 0.3650 10,150 -0.01(-1.35%)
Sep 10, 2019 0.3750 0.3750 0.3700 0.3700 100,000 -0.01(-2.63%)
Sep 09, 2019 0.4000 0.4000 0.3800 0.3800 61,845 -0.02(-3.80%)
Sep 06, 2019 0.3900 0.3950 0.3900 0.3950 23,300 +0.02(+3.95%)
Sep 05, 2019 0.3950 0.3950 0.3700 0.3800 39,500 -0.02(-5.00%)
Sep 04, 2019 0.3900 0.4000 0.3800 0.4000 42,199 +0.02(+3.90%)
Sep 03, 2019 0.4000 0.4000 0.3800 0.3850 44,000 -0.02(-3.75%)
Aug 30, 2019 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
Aug 29, 2019 0.4000 0.4000 0.3950 0.3950 107,000 +0.01(+1.28%)
Aug 28, 2019 0.3800 0.3900 0.3800 0.3900 13,250 +0.02(+5.41%)
Aug 27, 2019 0.4000 0.4000 0.3600 0.3700 40,500 -0.03(-7.50%)
Aug 26, 2019 0.4000 0.4000 0.3800 0.4000 9,769 +0.00(+0.00%)
Aug 23, 2019 0.3500 0.4000 0.3500 0.4000 249,000 +0.06(+17.65%)
Aug 22, 2019 0.3700 0.3700 0.3400 0.3400 67,100 -0.03(-8.11%)
Aug 21, 2019 0.3600 0.3700 0.3400 0.3700 77,500 +0.01(+2.78%)
Aug 20, 2019 0.3800 0.3800 0.3600 0.3600 64,735 -0.02(-5.26%)
Aug 19, 2019 0.3800 0.4000 0.3800 0.3800 107,300 +0.03(+8.57%)
Aug 16, 2019 0.3300 0.4000 0.3300 0.3500 416,900 -0.01(-2.78%)
Aug 15, 2019 0.3300 0.3650 0.3150 0.3600 179,405 +0.06(+20.00%)
Aug 14, 2019 0.3300 0.3300 0.3000 0.3000 276,500 -0.03(-9.09%)
Aug 13, 2019 0.3100 0.3300 0.3100 0.3300 29,000 +0.01(+3.13%)
Aug 09, 2019 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
Aug 07, 2019 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Aug 06, 2019 0.3100 0.3350 0.3000 0.3350 42,250 +0.02(+4.69%)
Aug 02, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
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.