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 (%)
Jul 31, 2020 1.660 1.660 1.660 0 +0.28(+20.29%)
Jul 30, 2020 1.380 1.480 1.340 1.380 167,912 -0.04(-2.82%)
Jul 29, 2020 1.540 1.540 1.420 1.420 146,322 -0.09(-5.96%)
Jul 28, 2020 1.510 1.590 1.450 1.510 247,987 -0.02(-1.31%)
Jul 27, 2020 1.450 1.590 1.390 1.530 403,697 +0.21(+15.91%)
Jul 24, 2020 1.360 1.400 1.320 1.320 259,164 -0.04(-2.94%)
Jul 23, 2020 1.450 1.450 1.340 1.360 345,088 +0.04(+3.03%)
Jul 22, 2020 1.360 1.450 1.300 1.320 441,116 -0.02(-1.49%)
Jul 21, 2020 1.400 1.400 1.260 1.340 251,734 +0.02(+1.52%)
Jul 20, 2020 1.300 1.390 1.250 1.320 298,588 +0.03(+2.33%)
Jul 17, 2020 1.250 1.320 1.250 1.290 188,920 +0.05(+4.03%)
Jul 16, 2020 1.350 1.350 1.240 1.240 179,120 -0.09(-6.77%)
Jul 15, 2020 1.250 1.390 1.220 1.330 329,267 +0.11(+9.02%)
Jul 14, 2020 1.360 1.360 1.220 1.220 260,043 -0.08(-6.15%)
Jul 13, 2020 1.470 1.490 1.280 1.300 405,481 -0.12(-8.45%)
Jul 10, 2020 1.580 1.580 1.400 1.420 253,817 -0.15(-9.55%)
Jul 09, 2020 1.450 1.590 1.400 1.570 212,229 +0.09(+6.08%)
Jul 08, 2020 1.500 1.640 1.470 1.480 380,247 -0.01(-0.67%)
Jul 07, 2020 1.660 1.680 1.450 1.490 580,601 -0.21(-12.35%)
Jul 06, 2020 1.800 1.830 1.560 1.700 555,650 -0.08(-4.49%)
Jul 03, 2020 1.660 1.780 1.620 1.780 200,109 +0.06(+3.49%)
Jul 02, 2020 1.550 1.800 1.550 1.720 1,632,625 +0.19(+12.42%)
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%)
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.