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

(TSV: KORE )

0.0350 -0.0050 (-12.50%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 19, 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 (%)
Mar 31, 2022 0.3650 0.3650 0.3550 0.3550 42,910 -0.01(-2.74%)
Mar 30, 2022 0.3750 0.3800 0.3650 0.3650 13,798 -0.02(-3.95%)
Mar 29, 2022 0.3900 0.3900 0.3800 0.3800 10,500 -0.01(-1.30%)
Mar 28, 2022 0.3800 0.4050 0.3800 0.3850 94,847 -0.01(-1.28%)
Mar 25, 2022 0.3800 0.3900 0.3800 0.3900 40,605 +0.02(+4.00%)
Mar 24, 2022 0.3850 0.3850 0.3750 0.3750 22,720 -0.02(-3.85%)
Mar 23, 2022 0.3850 0.3900 0.3850 0.3900 18,750 +0.00(+0.00%)
Mar 22, 2022 0.3750 0.3900 0.3750 0.3900 34,350 +0.02(+5.41%)
Mar 21, 2022 0.3800 0.3800 0.3700 0.3700 47,186 -0.01(-1.33%)
Mar 18, 2022 0.3600 0.3750 0.3600 0.3750 53,130 +0.02(+5.63%)
Mar 17, 2022 0.3550 0.3600 0.3550 0.3550 19,510 +0.00(+0.00%)
Mar 16, 2022 0.3350 0.3550 0.3350 0.3550 116,190 +0.02(+5.97%)
Mar 15, 2022 0.3450 0.3450 0.3300 0.3350 88,280 -0.01(-2.90%)
Mar 14, 2022 0.3450 0.3550 0.3450 0.3450 45,625 +0.00(+1.47%)
Mar 11, 2022 0.3650 0.3700 0.3400 0.3400 151,000 -0.02(-6.85%)
Mar 10, 2022 0.3600 0.3650 0.3600 0.3650 28,054 +0.01(+1.39%)
Mar 09, 2022 0.4150 0.4150 0.3500 0.3600 152,992 -0.04(-10.00%)
Mar 08, 2022 0.4150 0.4150 0.3900 0.4000 84,750 -0.01(-2.44%)
Mar 07, 2022 0.3600 0.4100 0.3600 0.4100 152,920 +0.04(+10.81%)
Mar 04, 2022 0.3600 0.3700 0.3600 0.3700 58,800 +0.01(+1.37%)
Mar 03, 2022 0.3700 0.3700 0.3650 0.3650 54,450 -0.01(-2.67%)
Mar 02, 2022 0.3750 0.3800 0.3650 0.3750 42,720 +0.01(+1.35%)
Mar 01, 2022 0.3900 0.3950 0.3650 0.3700 296,430 -0.02(-5.13%)
Feb 28, 2022 0.3900 0.3950 0.3900 0.3900 26,700 -0.01(-1.27%)
Feb 25, 2022 0.4050 0.4000 0.3850 0.3950 42,500 -0.01(-3.66%)
Feb 24, 2022 0.4300 0.4400 0.4100 0.4100 130,513 -0.02(-3.53%)
Feb 23, 2022 0.4250 0.4400 0.4100 0.4250 55,067 -0.02(-3.41%)
Feb 22, 2022 0.4050 0.4400 0.4000 0.4400 93,880 +0.03(+7.32%)
Feb 18, 2022 0.4100 0 +0.01(+2.50%)
Feb 17, 2022 0.4000 0.4150 0.3950 0.4000 71,750 +0.00(+0.00%)
Feb 16, 2022 0.4000 0.4000 0.3800 0.4000 47,075 +0.00(+0.00%)
Feb 15, 2022 0.4000 0.4000 0.3900 0.4000 10,300 -0.01(-1.23%)
Feb 14, 2022 0.4000 0.4150 0.3900 0.4050 57,954 -0.00(-1.22%)
Feb 11, 2022 0.3900 0.4100 0.3850 0.4100 40,570 +0.01(+3.80%)
Feb 10, 2022 0.3950 0.4150 0.3800 0.3950 54,620 +0.02(+3.95%)
Feb 09, 2022 0.3800 0.3800 0.3750 0.3800 11,400 +0.02(+5.56%)
Feb 08, 2022 0.3850 0.4000 0.3600 0.3600 22,900 -0.02(-5.26%)
Feb 07, 2022 0.3600 0.3800 0.3600 0.3800 14,078 +0.02(+5.56%)
Feb 04, 2022 0.3600 0.3600 0.3600 0.3600 51,500 +0.00(+0.00%)
Feb 03, 2022 0.3600 0.3600 62,500 +0.00(+0.00%)
Feb 02, 2022 0.3600 0.3600 0.3600 0.3600 30,000 +0.00(+0.00%)
Feb 01, 2022 0.3500 0.3600 0.3500 0.3600 66,159 +0.03(+9.09%)
Jan 31, 2022 0.3350 0.3350 0.3300 0.3300 16,953 -0.02(-5.71%)
Jan 27, 2022 0.3500 0 +0.00(+0.00%)
Jan 26, 2022 0.3400 0.3700 0.3400 0.3500 28,110 -0.02(-5.41%)
Jan 25, 2022 0.3700 0.3700 0.3700 0.3700 4,410 +0.03(+7.25%)
Jan 24, 2022 0.3450 0.3450 0.3350 0.3450 64,911 -0.01(-2.82%)
Jan 21, 2022 0.3650 0.3650 0.3400 0.3550 86,500 -0.02(-4.05%)
Jan 20, 2022 0.3700 0.3850 0.3650 0.3700 54,400 +0.00(+0.00%)
Jan 19, 2022 0.3450 0.3750 0.3450 0.3700 78,444 +0.03(+8.82%)
Jan 18, 2022 0.3400 0.3500 0.3400 0.3400 16,600 -0.01(-2.86%)
Jan 17, 2022 0.3600 0.3600 0.3450 0.3500 16,763 -0.01(-1.41%)
Jan 14, 2022 0.3500 0.3550 0.3350 0.3550 80,271 -0.02(-4.05%)
Jan 13, 2022 0.3550 0.3700 0.3550 0.3700 9,500 +0.02(+5.71%)
Jan 12, 2022 0.3550 0.3550 0.3500 0.3500 48,105 +0.01(+1.45%)
Jan 11, 2022 0.3750 0.3750 0.3250 0.3450 201,060 -0.02(-4.17%)
Jan 10, 2022 0.3750 0.3750 0.3550 0.3600 31,979 -0.02(-5.26%)
Jan 07, 2022 0.3750 0.3800 0.3750 0.3800 18,000 -0.01(-1.30%)
Jan 06, 2022 0.4000 0.4000 0.3750 0.3850 12,811 -0.02(-4.94%)
Jan 05, 2022 0.3850 0.4050 0.3850 0.4050 1,100 +0.02(+3.85%)
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.