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 (%)
Dec 31, 2020 1.350 1.350 1.350 60,671 -0.01(-0.76%)
Dec 30, 2020 1.320 1.380 1.290 1.360 60,671 +0.06(+4.68%)
Dec 29, 2020 1.330 1.357 1.290 1.300 81,711 +0.05(+3.97%)
Dec 28, 2020 1.380 1.420 1.110 1.250 129,585 -0.08(-6.02%)
Dec 24, 2020 1.305 1.330 1.275 1.330 22,500 +0.05(+3.50%)
Dec 23, 2020 1.350 1.350 1.260 1.285 66,828 +0.01(+1.18%)
Dec 22, 2020 1.480 1.545 1.259 1.270 181,690 -0.11(-7.97%)
Dec 21, 2020 1.250 1.385 1.220 1.380 153,413 +0.19(+16.16%)
Dec 18, 2020 1.130 1.220 1.130 1.188 23,400 -0.01(-1.00%)
Dec 17, 2020 1.170 1.230 1.170 1.200 52,569 +0.00(+0.00%)
Dec 16, 2020 1.200 1.200 1.130 1.200 174,981 +0.07(+6.19%)
Dec 15, 2020 1.140 1.180 1.130 1.130 46,841 -0.03(-2.59%)
Dec 14, 2020 1.180 1.228 1.160 1.160 69,349 -0.06(-4.67%)
Dec 11, 2020 1.180 1.240 1.180 1.217 79,700 +0.06(+4.90%)
Dec 10, 2020 1.080 1.180 1.080 1.160 55,151 +0.08(+7.41%)
Dec 09, 2020 1.130 1.158 1.051 1.080 250,105 -0.06(-5.26%)
Dec 08, 2020 1.157 1.205 1.130 1.140 44,043 +0.03(+2.70%)
Dec 07, 2020 1.120 1.150 1.110 1.110 114,452 -0.02(-1.77%)
Dec 04, 2020 1.140 1.140 1.091 1.130 47,900 -0.01(-0.91%)
Dec 03, 2020 1.187 1.190 1.110 1.140 59,420 -0.04(-3.31%)
Dec 02, 2020 1.149 1.200 1.149 1.179 51,529 +0.05(+4.38%)
Dec 01, 2020 1.075 1.160 1.075 1.130 99,306 +0.09(+8.65%)
Nov 30, 2020 1.016 1.070 1.000 1.040 84,243 -0.01(-0.95%)
Nov 27, 2020 1.100 1.130 1.045 1.050 38,700 -0.02(-2.23%)
Nov 25, 2020 1.078 1.130 1.040 1.074 53,700 +0.00(+0.36%)
Nov 24, 2020 1.050 1.070 0.9787 1.070 63,990 +0.02(+1.90%)
Nov 23, 2020 0.9990 1.073 0.9849 1.050 173,976 +0.07(+6.95%)
Nov 20, 2020 0.9729 0.9818 0.9389 0.9818 43,100 +0.07(+7.77%)
Nov 19, 2020 0.9064 0.9110 0.8720 0.9110 48,615 +0.01(+1.18%)
Nov 18, 2020 0.9890 0.9890 0.8800 0.9004 143,668 -0.08(-8.42%)
Nov 17, 2020 1.007 1.007 0.9731 0.9832 34,311 -0.02(-2.19%)
Nov 16, 2020 1.090 1.090 0.9827 1.005 69,604 -0.06(-6.06%)
Nov 13, 2020 1.016 1.090 1.000 1.070 48,300 +0.10(+10.31%)
Nov 12, 2020 1.045 1.045 0.9600 0.9700 257,613 -0.01(-1.32%)
Nov 11, 2020 0.9992 1.024 0.9705 0.9830 29,462 -0.03(-2.67%)
Nov 10, 2020 1.040 1.071 1.010 1.010 41,400 +0.00(+0.00%)
Nov 09, 2020 1.160 1.175 0.9760 1.010 149,667 -0.11(-9.58%)
Nov 06, 2020 1.170 1.170 1.081 1.117 141,300 -0.00(-0.34%)
Nov 05, 2020 1.015 1.137 1.015 1.121 162,727 +0.17(+17.98%)
Nov 04, 2020 1.050 1.060 0.9500 0.9500 36,269 -0.10(-9.52%)
Nov 03, 2020 1.068 1.080 1.040 1.050 68,102 +0.02(+1.94%)
Nov 02, 2020 1.070 1.070 1.020 1.030 82,434 +0.02(+1.68%)
Oct 30, 2020 1.040 1.040 0.9700 1.013 289,700 +0.09(+9.62%)
Oct 29, 2020 0.7800 0.9731 0.7500 0.9241 133,457 +0.14(+17.87%)
Oct 28, 2020 0.8600 0.8636 0.7616 0.7840 242,304 -0.10(-11.01%)
Oct 27, 2020 0.8775 0.9080 0.8552 0.8810 148,501 -0.02(-2.11%)
Oct 26, 2020 0.9679 0.9692 0.8745 0.9000 80,797 -0.06(-6.56%)
Oct 23, 2020 0.9505 0.9760 0.9420 0.9632 11,600 +0.00(+0.44%)
Oct 22, 2020 0.9330 0.9590 0.9200 0.9590 35,044 +0.03(+3.12%)
Oct 21, 2020 0.9975 0.9975 0.9203 0.9300 24,961 +0.01(+1.09%)
Oct 20, 2020 1.000 1.000 0.9200 0.9200 102,580 -0.01(-1.09%)
Oct 19, 2020 0.9639 0.9850 0.9301 0.9301 42,645 -0.02(-1.67%)
Oct 16, 2020 1.030 1.030 0.9459 0.9459 20,200 -0.07(-7.26%)
Oct 15, 2020 1.070 1.070 0.9939 1.020 7,630 -0.02(-1.92%)
Oct 14, 2020 1.030 1.060 1.015 1.040 20,053 +0.01(+0.48%)
Oct 13, 2020 1.013 1.035 1.012 1.035 26,939 +0.00(+0.49%)
Oct 12, 2020 0.9150 1.030 0.9150 1.030 6,560 +0.01(+1.42%)
Oct 09, 2020 0.9839 1.030 0.9808 1.016 86,000 +0.07(+6.89%)
Oct 08, 2020 0.9800 0.9800 0.9451 0.9501 29,076 -0.03(-2.57%)
Oct 07, 2020 0.9825 0.9892 0.9620 0.9752 29,300 +0.00(+0.02%)
Oct 06, 2020 1.026 1.030 0.9500 0.9750 39,104 -0.03(-3.03%)
Oct 05, 2020 1.028 1.040 1.000 1.006 33,500 -0.02(-2.38%)
Oct 02, 2020 1.030 1.040 1.020 1.030 16,300 -0.03(-2.83%)
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.