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

Kore Mining Ltd (OP: KOREF )

0.0318 +0.0018 (+6.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 20, 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 (%)
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%)
Apr 01, 2020 0.1358 0.1358 0.1350 0.1350 40,100 +0.00(+0.00%)
Mar 31, 2020 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Mar 30, 2020 0.1410 0.1410 0.1400 0.1400 6,000 -0.00(-3.45%)
Mar 27, 2020 0.1416 0.1470 0.1416 0.1450 10,300 -0.00(-3.20%)
Mar 26, 2020 0.1418 0.1505 0.1418 0.1498 25,000 +0.01(+6.24%)
Mar 25, 2020 0.1410 0.1410 0.1410 0.1410 320 -0.01(-4.41%)
Mar 24, 2020 0.1475 0.1475 0.1448 0.1475 40,700 +0.00(+1.17%)
Mar 23, 2020 0.1458 0.1568 0.1414 0.1458 11,000 +0.01(+9.79%)
Mar 20, 2020 0.1328 0.1328 0.1328 0.1328 1,700 +0.01(+6.33%)
Mar 19, 2020 0.1168 0.1249 0.1168 0.1249 4,900 -0.01(-9.23%)
Mar 18, 2020 0.1376 0.1376 0.1376 0.1376 300 +0.01(+4.48%)
Mar 17, 2020 0.1265 0.1317 0.1265 0.1317 6,000 +0.02(+22.17%)
Mar 16, 2020 0.1004 0.1366 0.0908 0.1078 62,600 -0.01(-10.32%)
Mar 13, 2020 0.1449 0.1449 0.1202 0.1202 41,600 -0.02(-17.05%)
Mar 12, 2020 0.1375 0.1759 0.1375 0.1449 153,500 -0.02(-10.56%)
Mar 11, 2020 0.1650 0.1650 0.1620 0.1620 35,000 -0.01(-4.71%)
Mar 10, 2020 0.1647 0.1700 0.1611 0.1700 104,635 -0.01(-6.59%)
Mar 09, 2020 0.1850 0.1900 0.1750 0.1820 55,255 -0.01(-4.21%)
Mar 06, 2020 0.1990 0.1990 0.1900 0.1900 27,700 -0.01(-3.55%)
Mar 04, 2020 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Mar 03, 2020 0.1940 0.2027 0.1900 0.2000 35,460 -0.00(-2.10%)
Mar 02, 2020 0.2017 0.2043 0.2007 0.2043 7,500 +0.01(+6.80%)
Feb 28, 2020 0.1994 0.2080 0.1907 0.1913 59,600 -0.02(-8.90%)
Feb 27, 2020 0.2348 0.2350 0.2046 0.2100 86,704 -0.03(-13.37%)
Feb 26, 2020 0.2395 0.2424 0.2309 0.2424 14,400 -0.00(-1.54%)
Feb 25, 2020 0.2496 0.2630 0.2462 0.2462 26,028 -0.00(-1.56%)
Feb 24, 2020 0.2591 0.2689 0.2500 0.2501 26,250 -0.01(-3.06%)
Feb 21, 2020 0.2680 0.2680 0.2555 0.2580 38,200 -0.01(-4.48%)
Feb 20, 2020 0.2721 0.2740 0.2679 0.2701 7,500 +0.02(+5.88%)
Feb 19, 2020 0.2250 0.2602 0.2250 0.2551 88,695 +0.03(+14.09%)
Feb 18, 2020 0.2250 0.2250 0.2225 0.2236 86,880 +0.01(+3.52%)
Feb 14, 2020 0.2160 0.2160 0.2160 0.2160 500 -0.02(-6.94%)
Feb 13, 2020 0.2204 0.2321 0.2200 0.2321 26,869 +0.01(+5.50%)
Feb 12, 2020 0.2200 0.2218 0.2194 0.2200 11,000 -0.00(-1.35%)
Feb 11, 2020 0.2405 0.2439 0.2200 0.2230 30,100 -0.02(-8.72%)
Feb 10, 2020 0.2452 0.2546 0.2443 0.2443 158,040 +0.01(+3.96%)
Feb 07, 2020 0.2395 0.2395 0.2350 0.2350 4,400 -0.01(-4.47%)
Feb 06, 2020 0.2458 0.2460 0.2405 0.2460 21,461 +0.00(+0.90%)
Feb 05, 2020 0.2439 0.2440 0.2399 0.2438 40,604 +0.00(+0.37%)
Feb 04, 2020 0.2480 0.2516 0.2400 0.2429 38,575 -0.00(-0.12%)
Feb 03, 2020 0.2600 0.2615 0.2432 0.2432 150,313 -0.01(-2.72%)
Jan 31, 2020 0.2483 0.2700 0.2483 0.2500 229,400 +0.00(+1.21%)
Jan 30, 2020 0.1900 0.2490 0.1895 0.2470 330,792 +0.04(+21.67%)
Jan 29, 2020 0.1921 0.2030 0.1900 0.2030 71,401 +0.01(+5.62%)
Jan 28, 2020 0.1923 0.1950 0.1922 0.1922 30,000 -0.00(-1.69%)
Jan 27, 2020 0.1955 0.1955 0.1896 0.1955 12,000 -0.00(-0.15%)
Jan 24, 2020 0.1958 0.1958 0.1958 0.1958 2,900 -0.00(-2.10%)
Jan 23, 2020 0.2100 0.2110 0.1980 0.2000 34,510 -0.01(-6.06%)
Jan 22, 2020 0.2090 0.2129 0.2090 0.2129 8,150 -0.00(-0.05%)
Jan 21, 2020 0.2088 0.2250 0.2088 0.2130 55,700 -0.01(-3.36%)
Jan 17, 2020 0.2285 0.2336 0.2173 0.2204 17,900 -0.01(-3.84%)
Jan 16, 2020 0.2350 0.2580 0.2292 0.2292 92,715 -0.01(-2.34%)
Jan 14, 2020 0.2347 0.2347 0.2347 0 +0.01(+5.01%)
Jan 13, 2020 0.2200 0.2300 0.2175 0.2235 12,000 -0.01(-3.58%)
Jan 10, 2020 0.2230 0.2318 0.2230 0.2318 54,000 +0.01(+4.60%)
Jan 09, 2020 0.2216 0.2216 0.2216 0.2216 150 -0.01(-2.38%)
Jan 08, 2020 0.2256 0.2270 0.2235 0.2270 78,100 +0.01(+6.32%)
Jan 07, 2020 0.2135 0.2135 0.2135 0.2135 500 -0.00(-2.06%)
Jan 06, 2020 0.2250 0.2250 0.2180 0.2180 9,700 -0.00(-1.36%)
Jan 03, 2020 0.2177 0.2210 0.2177 0.2210 1,500 +0.01(+3.13%)
Jan 02, 2020 0.2142 0.2144 0.2062 0.2143 10,400 -0.01(-2.37%)
Dec 31, 2019 0.2231 0.2266 0.2195 0.2195 16,100 +0.01(+3.10%)
Dec 30, 2019 0.2100 0.2129 0.2100 0.2129 13,326 +0.01(+3.55%)
Dec 27, 2019 0.2056 0.2058 0.2056 0.2056 22,400 -0.01(-5.69%)
Dec 26, 2019 0.2180 0.2180 0.2180 0.2180 2,500 +0.02(+9.00%)
Dec 24, 2019 0.2000 0.2000 0.2000 0.2000 11,000 -0.00(-0.40%)
Dec 23, 2019 0.1929 0.2008 0.1929 0.2008 1,800 +0.00(+2.08%)
Dec 20, 2019 0.1840 0.1967 0.1840 0.1967 10,000 +0.03(+16.39%)
Dec 16, 2019 0.1690 0.1690 0.1690 0 -0.00(-2.31%)
Dec 12, 2019 0.1730 0.1730 0.1730 0 +0.00(+0.00%)
Dec 11, 2019 0.1770 0.1770 0.1730 0.1730 18,800 +0.01(+3.90%)
Dec 10, 2019 0.1665 0.1665 0.1665 0.1665 1,000 -0.01(-7.14%)
Dec 06, 2019 0.1793 0.1793 0.1793 0 -0.00(-0.61%)
Dec 05, 2019 0.1813 0.1813 0.1804 0.1804 25,000 +0.00(+0.22%)
Dec 04, 2019 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+10.84%)
Dec 03, 2019 0.1700 0.1700 0.1624 0.1624 5,190 -0.00(-0.98%)
Dec 02, 2019 0.1554 0.1640 0.1554 0.1640 4,960 -0.01(-4.09%)
Nov 29, 2019 0.1710 0.1710 0.1710 0.1710 2,500 -0.00(-0.58%)
Nov 27, 2019 0.1720 0.1720 0.1720 0.1720 9,900 +0.02(+9.83%)
Nov 25, 2019 0.1566 0.1566 0.1566 0 +0.00(+2.35%)
Nov 22, 2019 0.1570 0.1570 0.1530 0.1530 100,000 -0.02(-9.04%)
Nov 21, 2019 0.1682 0.1682 0.1682 0.1682 10,020 -0.01(-7.07%)
Nov 20, 2019 0.1800 0.1810 0.1800 0.1810 4,500 -0.02(-11.71%)
Nov 15, 2019 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
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.