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, Jun 7, 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 1.530 1.530 1.530 0 +0.31(+25.41%)
Jun 29, 2020 1.120 1.300 1.120 1.220 849,537 +0.19(+18.45%)
Jun 26, 2020 0.9900 1.040 0.9800 1.030 312,443 +0.04(+4.04%)
Jun 25, 2020 0.9000 0.9900 0.8900 0.9900 406,253 +0.10(+11.24%)
Jun 24, 2020 0.8400 0.8900 0.8100 0.8900 281,137 +0.05(+5.95%)
Jun 23, 2020 0.8000 0.8500 0.8000 0.8400 384,002 +0.05(+6.33%)
Jun 22, 2020 0.8300 0.8500 0.7900 0.7900 260,656 -0.02(-2.47%)
Jun 19, 2020 0.7900 0.8400 0.7800 0.8100 212,183 +0.02(+2.53%)
Jun 18, 2020 0.7600 0.7900 0.7600 0.7900 161,065 +0.02(+2.60%)
Jun 17, 2020 0.7600 0.7800 0.7200 0.7700 165,718 -0.01(-1.28%)
Jun 16, 2020 0.7100 0.7800 0.6800 0.7800 162,056 +0.08(+11.43%)
Jun 15, 2020 0.7000 0.7000 0.6800 0.7000 44,106 +0.02(+2.94%)
Jun 12, 2020 0.7200 0.7200 0.6800 0.6800 59,100 -0.01(-1.45%)
Jun 11, 2020 0.7100 0.7200 0.6800 0.6900 123,500 -0.02(-2.82%)
Jun 10, 2020 0.6900 0.7100 0.6200 0.7100 405,309 +0.04(+5.97%)
Jun 09, 2020 0.6700 0.7000 0.6700 0.6700 70,289 +0.00(+0.00%)
Jun 08, 2020 0.6600 0.7200 0.6600 0.6700 144,958 +0.04(+6.35%)
Jun 05, 2020 0.6600 0.6800 0.6100 0.6300 1,293,047 -0.07(-10.00%)
Jun 04, 2020 0.7100 0.7200 0.6900 0.7000 83,250 -0.01(-1.41%)
Jun 03, 2020 0.7400 0.7400 0.7000 0.7100 102,500 -0.03(-4.05%)
Jun 02, 2020 0.7600 0.7800 0.7400 0.7400 179,041 +0.00(+0.00%)
Jun 01, 2020 0.7500 0.7500 0.7200 0.7400 85,470 +0.02(+2.78%)
May 29, 2020 0.6700 0.7500 0.6700 0.7200 339,402 +0.05(+7.46%)
May 28, 2020 0.6900 0.7000 0.6500 0.6700 153,351 -0.02(-2.90%)
May 27, 2020 0.6800 0.7000 0.6800 0.6900 229,384 +0.00(+0.00%)
May 26, 2020 0.6900 0.7100 0.6800 0.6900 169,708 +0.00(+0.00%)
May 25, 2020 0.7200 0.7200 0.6500 0.6900 282,867 -0.03(-4.17%)
May 22, 2020 0.7900 0.7900 0.7000 0.7200 347,509 -0.06(-7.69%)
May 21, 2020 0.7200 0.7800 0.6900 0.7800 220,133 +0.04(+5.41%)
May 20, 2020 0.7800 0.8000 0.7300 0.7400 262,983 -0.04(-5.13%)
May 19, 2020 0.7100 0.7800 0.6800 0.7800 697,268 +0.11(+16.42%)
May 15, 2020 0.6700 0.6700 0.6700 0 +0.07(+11.67%)
May 14, 2020 0.6000 0.6200 0.5600 0.6000 725,133 +0.07(+13.21%)
May 13, 2020 0.5500 0.6100 0.5300 0.5300 873,710 +0.01(+1.92%)
May 12, 2020 0.5500 0.5500 0.5200 0.5200 267,472 -0.03(-5.45%)
May 11, 2020 0.5800 0.5800 0.5400 0.5500 152,219 -0.02(-3.51%)
May 08, 2020 0.5000 0.6100 0.5000 0.5700 823,131 +0.07(+14.00%)
May 07, 2020 0.5000 0.5000 0.4850 0.5000 225,003 +0.01(+1.01%)
May 06, 2020 0.5000 0.5100 0.4950 0.4950 139,800 -0.01(-1.00%)
May 05, 2020 0.5200 0.5400 0.5000 0.5000 171,280 -0.03(-5.66%)
May 04, 2020 0.5600 0.5900 0.5100 0.5300 162,752 -0.06(-10.17%)
May 01, 2020 0.5000 0.6000 0.5000 0.5900 655,735 +0.06(+11.32%)
Apr 30, 2020 0.5300 0.5700 0.4850 0.5300 627,977 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.5400 0.4400 0.5300 938,402 +0.10(+21.84%)
Apr 28, 2020 0.4150 0.4350 0.3900 0.4350 536,650 +0.03(+6.10%)
Apr 27, 2020 0.4250 0.4300 0.4050 0.4100 398,283 -0.02(-4.65%)
Apr 24, 2020 0.3800 0.4300 0.3700 0.4300 332,704 +0.05(+14.67%)
Apr 23, 2020 0.3550 0.4000 0.3550 0.3750 452,798 +0.02(+4.17%)
Apr 22, 2020 0.3000 0.3600 0.3000 0.3600 261,800 +0.08(+26.32%)
Apr 21, 2020 0.2950 0.3000 0.2750 0.2850 95,500 -0.03(-9.52%)
Apr 20, 2020 0.3700 0.3700 0.3150 0.3150 107,300 -0.05(-13.70%)
Apr 17, 2020 0.3600 0.3700 0.3600 0.3650 43,900 -0.01(-1.35%)
Apr 16, 2020 0.3900 0.4100 0.3700 0.3700 244,168 -0.03(-6.33%)
Apr 15, 2020 0.4000 0.4100 0.3750 0.3950 79,580 -0.01(-3.66%)
Apr 14, 2020 0.4000 0.4200 0.3950 0.4100 390,955 +0.02(+5.13%)
Apr 13, 2020 0.3500 0.4000 0.3300 0.3900 398,800 +0.04(+11.43%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Apr 08, 2020 0.3200 0.3450 0.3000 0.3250 283,050 +0.02(+4.84%)
Apr 07, 2020 0.3000 0.3250 0.3000 0.3100 86,000 +0.03(+12.73%)
Apr 06, 2020 0.2500 0.2900 0.2450 0.2750 246,300 +0.04(+17.02%)
Apr 03, 2020 0.2500 0.2600 0.2300 0.2350 119,541 -0.02(-6.00%)
Apr 02, 2020 0.2150 0.2500 0.2150 0.2500 85,000 +0.05(+28.21%)
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.