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

(TSV: KORE )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
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%)
Aug 01, 2019 0.2700 0.3200 0.2700 0.3200 248,300 +0.03(+8.47%)
Jul 31, 2019 0.2900 0.2950 0.2850 0.2950 50,000 -0.01(-1.67%)
Jul 30, 2019 0.2700 0.3000 0.2700 0.3000 199,500 +0.04(+15.38%)
Jul 29, 2019 0.2700 0.2700 0.2600 0.2600 81,000 +0.00(+0.00%)
Jul 26, 2019 0.2600 0.2600 0.2600 0.2600 90,000 -0.01(-3.70%)
Jul 25, 2019 0.2550 0.2700 0.2550 0.2700 25,150 +0.02(+5.88%)
Jul 24, 2019 0.2700 0.2700 0.2550 0.2550 6,187 +0.00(+0.00%)
Jul 23, 2019 0.2600 0.2600 0.2550 0.2550 95,000 -0.01(-1.92%)
Jul 22, 2019 0.2600 0.2600 0.2600 0.2600 15,100 +0.00(+0.00%)
Jul 19, 2019 0.2600 0.2600 0.2600 0.2600 73,078 +0.00(+0.00%)
Jul 18, 2019 0.2500 0.2600 0.2500 0.2600 134,000 +0.01(+4.00%)
Jul 17, 2019 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Jul 16, 2019 0.2500 0.2500 0.2500 0.2500 44,600 +0.00(+0.00%)
Jul 15, 2019 0.2500 0.2500 0.2500 0.2500 40,000 +0.00(+0.00%)
Jul 12, 2019 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-3.85%)
Jul 11, 2019 0.2600 0.2600 0.2600 0.2600 10,000 +0.02(+6.12%)
Jul 10, 2019 0.2600 0.2650 0.2400 0.2450 153,500 -0.02(-5.77%)
Jul 09, 2019 0.2600 0.2600 0.2600 0.2600 12,000 +0.00(+0.00%)
Jul 08, 2019 0.2600 0.2600 0.2550 0.2600 56,000 -0.02(-5.45%)
Jul 05, 2019 0.2800 0.2800 0.2750 0.2750 17,502 -0.01(-1.79%)
Jul 04, 2019 0.2700 0.2800 0.2600 0.2800 96,000 +0.01(+3.70%)
Jul 03, 2019 0.2650 0.2700 0.2550 0.2700 195,881 +0.01(+3.85%)
Jul 02, 2019 0.2600 0.2600 0.2600 0.2600 50,000 -0.02(-7.14%)
Jun 28, 2019 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Jun 27, 2019 0.2350 0.2850 0.2350 0.2850 232,700 +0.03(+11.76%)
Jun 26, 2019 0.2600 0.2600 0.2400 0.2550 410,000 -0.01(-1.92%)
Jun 25, 2019 0.2400 0.2600 0.2400 0.2600 152,430 +0.04(+15.56%)
Jun 24, 2019 0.2450 0.2450 0.2250 0.2250 46,700 -0.01(-6.25%)
Jun 21, 2019 0.2350 0.2400 0.2250 0.2400 17,500 +0.01(+4.35%)
Jun 20, 2019 0.2250 0.2500 0.2250 0.2300 103,800 +0.02(+6.98%)
Jun 19, 2019 0.2200 0.2500 0.2150 0.2150 81,700 -0.01(-2.27%)
Jun 18, 2019 0.2100 0.2200 0.2100 0.2200 42,500 +0.01(+4.76%)
Jun 17, 2019 0.2050 0.2100 0.2050 0.2100 9,800 +0.01(+5.00%)
Jun 13, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 12, 2019 0.2150 0.2150 0.2050 0.2050 54,000 -0.03(-10.87%)
Jun 10, 2019 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Jun 07, 2019 0.2050 0.2200 0.1950 0.2200 517,000 +0.02(+10.00%)
Jun 06, 2019 0.2000 0.2000 0.2000 0.2000 80,000 +0.00(+0.00%)
Jun 05, 2019 0.2000 0.2000 0.2000 0.2000 34,500 +0.01(+2.56%)
Jun 04, 2019 0.1950 0.1950 0.1950 0.1950 50,000 -0.01(-7.14%)
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.