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

Kore Mining Ltd (OP: KOREF )

0.0322 +0.0002 (+0.62%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 3, 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 1.050 1.210 1.050 1.210 406,700 +0.18(+17.48%)
Jul 30, 2020 1.040 1.109 0.9974 1.030 128,419 -0.05(-5.07%)
Jul 29, 2020 1.230 1.230 1.061 1.085 114,194 -0.02(-1.36%)
Jul 28, 2020 1.200 1.200 1.100 1.100 210,629 -0.04(-3.31%)
Jul 27, 2020 1.110 1.190 1.034 1.138 364,474 +0.15(+14.92%)
Jul 24, 2020 1.021 1.070 0.9800 0.9900 150,800 -0.02(-1.98%)
Jul 23, 2020 1.070 1.070 1.000 1.010 149,457 +0.00(+0.00%)
Jul 22, 2020 1.000 1.088 0.9812 1.010 366,982 +0.01(+1.32%)
Jul 21, 2020 1.035 1.050 0.9345 0.9968 138,430 +0.01(+0.69%)
Jul 20, 2020 0.9300 1.020 0.9300 0.9900 149,349 +0.03(+3.18%)
Jul 17, 2020 0.9730 0.9780 0.9210 0.9595 182,600 +0.04(+4.29%)
Jul 16, 2020 1.055 1.055 0.9200 0.9200 82,479 -0.05(-5.15%)
Jul 15, 2020 0.9740 1.023 0.8913 0.9700 186,174 +0.06(+6.30%)
Jul 14, 2020 0.9981 1.000 0.8966 0.9125 242,959 -0.06(-6.41%)
Jul 13, 2020 1.110 1.110 0.9300 0.9750 497,112 -0.12(-10.55%)
Jul 10, 2020 1.155 1.190 1.029 1.090 283,300 -0.06(-5.63%)
Jul 09, 2020 1.110 1.170 1.030 1.155 238,314 +0.05(+5.00%)
Jul 08, 2020 1.105 1.180 1.090 1.100 170,368 -0.01(-0.81%)
Jul 07, 2020 1.300 1.300 1.070 1.109 481,302 -0.15(-11.63%)
Jul 06, 2020 1.330 1.350 1.153 1.255 403,636 -0.03(-1.95%)
Jul 02, 2020 1.210 1.330 1.149 1.280 483,900 +0.03(+2.40%)
Jul 01, 2020 1.260 1.300 1.235 1.250 294,552 +0.12(+10.80%)
Jun 30, 2020 1.038 1.189 0.9651 1.128 430,422 +0.21(+22.88%)
Jun 29, 2020 0.8195 0.9809 0.8100 0.9181 414,193 +0.16(+21.27%)
Jun 26, 2020 0.7523 0.7660 0.7185 0.7571 154,300 +0.04(+5.15%)
Jun 25, 2020 0.6572 0.7274 0.6564 0.7200 219,385 +0.06(+9.72%)
Jun 24, 2020 0.6340 0.6562 0.5968 0.6562 106,378 +0.04(+6.54%)
Jun 23, 2020 0.6000 0.6245 0.5816 0.6159 192,005 +0.02(+3.36%)
Jun 22, 2020 0.6415 0.6415 0.5959 0.5959 176,874 -0.01(-2.34%)
Jun 19, 2020 0.5854 0.6132 0.5700 0.6102 88,500 +0.03(+4.54%)
Jun 18, 2020 0.5600 0.5837 0.5500 0.5837 156,615 +0.01(+0.97%)
Jun 17, 2020 0.5664 0.5798 0.5580 0.5781 144,518 +0.02(+3.75%)
Jun 16, 2020 0.5142 0.5578 0.5000 0.5572 225,819 +0.05(+9.02%)
Jun 15, 2020 0.5100 0.5228 0.5100 0.5111 26,952 -0.00(-0.18%)
Jun 12, 2020 0.5102 0.5235 0.5000 0.5120 18,500 +0.01(+2.40%)
Jun 11, 2020 0.5381 0.5381 0.5000 0.5000 80,690 -0.01(-1.94%)
Jun 10, 2020 0.5175 0.5190 0.4656 0.5099 133,220 +0.01(+1.37%)
Jun 09, 2020 0.5028 0.5315 0.5010 0.5030 40,340 -0.01(-1.18%)
Jun 08, 2020 0.5000 0.5332 0.4974 0.5090 64,394 +0.04(+9.34%)
Jun 05, 2020 0.5075 0.5195 0.4490 0.4655 217,400 -0.05(-9.31%)
Jun 04, 2020 0.5200 0.5305 0.5100 0.5133 102,824 -0.01(-2.23%)
Jun 03, 2020 0.5450 0.5500 0.5100 0.5250 78,360 -0.03(-5.27%)
Jun 02, 2020 0.5825 0.5950 0.5500 0.5542 131,498 -0.01(-1.72%)
Jun 01, 2020 0.5494 0.5690 0.5356 0.5639 72,820 +0.02(+4.64%)
May 29, 2020 0.4810 0.5480 0.4810 0.5389 53,400 +0.06(+13.33%)
May 28, 2020 0.5058 0.5180 0.4755 0.4755 41,600 -0.02(-4.04%)
May 27, 2020 0.5185 0.5185 0.4875 0.4955 77,603 -0.01(-1.49%)
May 26, 2020 0.5100 0.5169 0.4938 0.5030 153,086 -0.01(-2.44%)
May 22, 2020 0.5629 0.5629 0.4961 0.5156 180,000 -0.04(-7.18%)
May 21, 2020 0.5490 0.5563 0.5124 0.5555 52,162 +0.01(+2.06%)
May 20, 2020 0.5780 0.5805 0.5281 0.5443 117,336 +0.00(+0.44%)
May 19, 2020 0.5300 0.5420 0.4858 0.5419 259,764 +0.01(+1.48%)
May 18, 2020 0.4850 0.5340 0.4850 0.5340 62,665 +0.06(+11.51%)
May 15, 2020 0.4630 0.4851 0.4354 0.4789 203,200 +0.05(+10.73%)
May 14, 2020 0.4282 0.4499 0.4006 0.4325 88,012 +0.05(+13.82%)
May 13, 2020 0.4018 0.4300 0.3800 0.3800 148,842 +0.01(+2.01%)
May 12, 2020 0.3675 0.4020 0.3675 0.3725 44,384 -0.02(-6.17%)
May 11, 2020 0.4410 0.4410 0.3771 0.3970 27,885 -0.01(-3.59%)
May 08, 2020 0.3600 0.4405 0.3600 0.4118 87,900 +0.05(+15.29%)
May 07, 2020 0.3500 0.3572 0.3500 0.3572 55,325 +0.01(+1.48%)
May 06, 2020 0.3634 0.3639 0.3501 0.3520 69,350 -0.02(-4.19%)
May 05, 2020 0.3400 0.3736 0.3400 0.3674 81,310 -0.02(-5.43%)
May 04, 2020 0.4000 0.4200 0.3602 0.3885 129,900 -0.02(-5.61%)
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.