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

Kore Mining Ltd (OP: KOREF )

0.0313 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 22, 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 (%)
Jun 30, 2020 1.038 1.189 0.9651 1.128 430,422 +0.21(+22.88%)
Jun 29, 2020 0.8195 0.9809 0.8100 0.9181 414,193 +0.16(+21.27%)
Jun 26, 2020 0.7523 0.7660 0.7185 0.7571 154,300 +0.04(+5.15%)
Jun 25, 2020 0.6572 0.7274 0.6564 0.7200 219,385 +0.06(+9.72%)
Jun 24, 2020 0.6340 0.6562 0.5968 0.6562 106,378 +0.04(+6.54%)
Jun 23, 2020 0.6000 0.6245 0.5816 0.6159 192,005 +0.02(+3.36%)
Jun 22, 2020 0.6415 0.6415 0.5959 0.5959 176,874 -0.01(-2.34%)
Jun 19, 2020 0.5854 0.6132 0.5700 0.6102 88,500 +0.03(+4.54%)
Jun 18, 2020 0.5600 0.5837 0.5500 0.5837 156,615 +0.01(+0.97%)
Jun 17, 2020 0.5664 0.5798 0.5580 0.5781 144,518 +0.02(+3.75%)
Jun 16, 2020 0.5142 0.5578 0.5000 0.5572 225,819 +0.05(+9.02%)
Jun 15, 2020 0.5100 0.5228 0.5100 0.5111 26,952 -0.00(-0.18%)
Jun 12, 2020 0.5102 0.5235 0.5000 0.5120 18,500 +0.01(+2.40%)
Jun 11, 2020 0.5381 0.5381 0.5000 0.5000 80,690 -0.01(-1.94%)
Jun 10, 2020 0.5175 0.5190 0.4656 0.5099 133,220 +0.01(+1.37%)
Jun 09, 2020 0.5028 0.5315 0.5010 0.5030 40,340 -0.01(-1.18%)
Jun 08, 2020 0.5000 0.5332 0.4974 0.5090 64,394 +0.04(+9.34%)
Jun 05, 2020 0.5075 0.5195 0.4490 0.4655 217,400 -0.05(-9.31%)
Jun 04, 2020 0.5200 0.5305 0.5100 0.5133 102,824 -0.01(-2.23%)
Jun 03, 2020 0.5450 0.5500 0.5100 0.5250 78,360 -0.03(-5.27%)
Jun 02, 2020 0.5825 0.5950 0.5500 0.5542 131,498 -0.01(-1.72%)
Jun 01, 2020 0.5494 0.5690 0.5356 0.5639 72,820 +0.02(+4.64%)
May 29, 2020 0.4810 0.5480 0.4810 0.5389 53,400 +0.06(+13.33%)
May 28, 2020 0.5058 0.5180 0.4755 0.4755 41,600 -0.02(-4.04%)
May 27, 2020 0.5185 0.5185 0.4875 0.4955 77,603 -0.01(-1.49%)
May 26, 2020 0.5100 0.5169 0.4938 0.5030 153,086 -0.01(-2.44%)
May 22, 2020 0.5629 0.5629 0.4961 0.5156 180,000 -0.04(-7.18%)
May 21, 2020 0.5490 0.5563 0.5124 0.5555 52,162 +0.01(+2.06%)
May 20, 2020 0.5780 0.5805 0.5281 0.5443 117,336 +0.00(+0.44%)
May 19, 2020 0.5300 0.5420 0.4858 0.5419 259,764 +0.01(+1.48%)
May 18, 2020 0.4850 0.5340 0.4850 0.5340 62,665 +0.06(+11.51%)
May 15, 2020 0.4630 0.4851 0.4354 0.4789 203,200 +0.05(+10.73%)
May 14, 2020 0.4282 0.4499 0.4006 0.4325 88,012 +0.05(+13.82%)
May 13, 2020 0.4018 0.4300 0.3800 0.3800 148,842 +0.01(+2.01%)
May 12, 2020 0.3675 0.4020 0.3675 0.3725 44,384 -0.02(-6.17%)
May 11, 2020 0.4410 0.4410 0.3771 0.3970 27,885 -0.01(-3.59%)
May 08, 2020 0.3600 0.4405 0.3600 0.4118 87,900 +0.05(+15.29%)
May 07, 2020 0.3500 0.3572 0.3500 0.3572 55,325 +0.01(+1.48%)
May 06, 2020 0.3634 0.3639 0.3501 0.3520 69,350 -0.02(-4.19%)
May 05, 2020 0.3400 0.3736 0.3400 0.3674 81,310 -0.02(-5.43%)
May 04, 2020 0.4000 0.4200 0.3602 0.3885 129,900 -0.02(-5.61%)
May 01, 2020 0.3600 0.4302 0.3600 0.4116 111,800 +0.03(+6.66%)
Apr 30, 2020 0.3950 0.4060 0.3490 0.3859 97,628 +0.01(+1.55%)
Apr 29, 2020 0.3189 0.3869 0.3189 0.3800 138,505 +0.07(+22.23%)
Apr 28, 2020 0.2975 0.3109 0.2829 0.3109 48,927 +0.01(+4.26%)
Apr 27, 2020 0.3025 0.3230 0.2962 0.2982 140,220 -0.01(-3.50%)
Apr 24, 2020 0.2760 0.3090 0.2610 0.3090 147,900 +0.03(+12.40%)
Apr 23, 2020 0.2625 0.2866 0.2570 0.2749 177,603 +0.03(+10.27%)
Apr 22, 2020 0.2188 0.2493 0.2135 0.2493 46,075 +0.04(+19.86%)
Apr 21, 2020 0.2100 0.2140 0.1869 0.2080 86,450 -0.02(-8.57%)
Apr 20, 2020 0.2600 0.2609 0.2219 0.2275 130,750 -0.04(-14.76%)
Apr 17, 2020 0.2738 0.2738 0.2650 0.2669 42,300 -0.00(-0.71%)
Apr 16, 2020 0.2797 0.2928 0.2688 0.2688 44,640 -0.00(-1.57%)
Apr 15, 2020 0.3000 0.3000 0.2693 0.2731 70,567 -0.02(-7.99%)
Apr 14, 2020 0.2927 0.3054 0.2850 0.2968 280,773 +0.01(+4.54%)
Apr 13, 2020 0.2647 0.2903 0.2450 0.2839 136,703 +0.02(+9.19%)
Apr 09, 2020 0.2654 0.2686 0.2509 0.2600 58,400 +0.02(+9.98%)
Apr 08, 2020 0.2151 0.2480 0.2135 0.2364 192,090 +0.02(+9.65%)
Apr 07, 2020 0.2157 0.2315 0.2156 0.2156 68,260 +0.02(+9.00%)
Apr 06, 2020 0.1751 0.2023 0.1751 0.1978 25,300 +0.02(+11.75%)
Apr 02, 2020 0.1770 0.1770 0.1770 0 +0.04(+31.11%)
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.