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: 9:43 AM EDT, May 22, 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 (%)
May 31, 2019 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+2.70%)
May 29, 2019 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
May 28, 2019 0.2000 0.2000 0.1950 0.2000 11,700 +0.00(+0.00%)
May 24, 2019 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
May 23, 2019 0.1900 0.1950 0.1700 0.1700 143,000 -0.02(-12.82%)
May 22, 2019 0.1950 0.1950 0.1950 0.1950 21,500 +0.01(+2.63%)
May 21, 2019 0.2200 0.2200 0.1850 0.1900 56,778 -0.03(-13.64%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
May 16, 2019 0.1800 0.1800 0.1800 0.1800 500 -0.02(-10.00%)
May 14, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
May 13, 2019 0.2150 0.2200 0.2150 0.2200 2,000 +0.00(+0.00%)
May 10, 2019 0.2100 0.2200 0.2100 0.2200 26,500 +0.00(+0.00%)
May 09, 2019 0.2200 0.2200 0.2200 0.2200 11,000 +0.00(+0.00%)
May 08, 2019 0.2400 0.2400 0.2200 0.2200 14,500 +0.00(+0.00%)
May 07, 2019 0.2300 0.2600 0.2200 0.2200 391,750 +0.01(+2.33%)
May 06, 2019 0.2000 0.2150 0.2000 0.2150 13,000 +0.00(+0.00%)
May 03, 2019 0.2150 0.2150 0.2000 0.2150 42,007 +0.00(+0.00%)
May 02, 2019 0.2150 0.2150 0.2150 0.2150 1,000 +0.00(+0.00%)
Apr 30, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Apr 29, 2019 0.2100 0.2100 0.2100 0.2100 17,000 +0.00(+0.00%)
Apr 26, 2019 0.2250 0.2300 0.2050 0.2100 96,099 -0.02(-8.70%)
Apr 25, 2019 0.2250 0.2300 0.2200 0.2300 17,015 +0.01(+4.55%)
Apr 24, 2019 0.2200 0.2300 0.2100 0.2200 74,500 +0.01(+2.33%)
Apr 23, 2019 0.2450 0.2450 0.2100 0.2150 137,192 -0.02(-10.42%)
Apr 22, 2019 0.2450 0.2450 0.2400 0.2400 38,250 -0.04(-14.29%)
Apr 18, 2019 0.2800 0.2800 0.2800 0 +0.05(+19.15%)
Apr 17, 2019 0.2400 0.2400 0.2350 0.2350 16,000 -0.02(-7.84%)
Apr 16, 2019 0.2450 0.2550 0.2400 0.2550 5,500 -0.02(-7.27%)
Apr 15, 2019 0.2750 0.2750 0.2750 0.2750 27,500 +0.00(+0.00%)
Apr 12, 2019 0.2500 0.2750 0.2500 0.2750 3,000 +0.03(+10.00%)
Apr 11, 2019 0.2600 0.2750 0.2500 0.2500 65,200 -0.01(-1.96%)
Apr 10, 2019 0.2800 0.2800 0.2550 0.2550 8,800 -0.03(-8.93%)
Apr 09, 2019 0.2800 0.2800 0.2800 0.2800 1,000 +0.04(+14.29%)
Apr 08, 2019 0.2900 0.2900 0.2450 0.2450 36,350 -0.04(-12.50%)
Apr 05, 2019 0.2600 0.2850 0.2500 0.2800 46,999 +0.03(+12.00%)
Apr 04, 2019 0.2400 0.2500 0.2300 0.2500 367,500 +0.02(+6.38%)
Apr 03, 2019 0.2600 0.2600 0.2350 0.2350 442,503 -0.03(-9.62%)
Apr 02, 2019 0.2700 0.2700 0.2600 0.2600 299,100 -0.03(-10.34%)
Apr 01, 2019 0.3000 0.3000 0.2700 0.2900 205,900 +0.00(+0.00%)
Mar 29, 2019 0.2600 0.2900 0.2500 0.2900 268,929 +0.04(+16.00%)
Mar 28, 2019 0.2400 0.2500 0.2300 0.2500 421,242 +0.02(+8.70%)
Mar 27, 2019 0.2100 0.2300 0.2000 0.2300 216,499 +0.02(+9.52%)
Mar 26, 2019 0.1950 0.2200 0.1950 0.2100 249,102 +0.02(+10.53%)
Mar 25, 2019 0.1900 0.1950 0.1850 0.1900 308,000 +0.01(+2.70%)
Mar 22, 2019 0.1750 0.1850 0.1750 0.1850 140,804 +0.01(+8.82%)
Mar 21, 2019 0.1700 0.1700 0.1700 0.1700 266,000 +0.00(+0.00%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 1,029,500 +0.02(+9.68%)
Mar 19, 2019 0.1500 0.1550 0.1500 0.1550 536,152 -0.02(-8.82%)
Mar 14, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 13, 2019 0.1500 0.1600 0.1500 0.1600 28,000 +0.00(+0.00%)
Mar 12, 2019 0.1600 0.1600 0.1550 0.1600 13,500 +0.01(+6.67%)
Mar 11, 2019 0.1550 0.1600 0.1500 0.1500 1,712,600 -0.02(-11.76%)
Mar 08, 2019 0.1500 0.1700 0.1500 0.1700 39,500 +0.02(+13.33%)
Mar 07, 2019 0.1500 0.1500 0.1500 0.1500 25,500 +0.01(+3.45%)
Mar 06, 2019 0.1500 0.1500 0.1450 0.1450 6,000 -0.01(-3.33%)
Mar 05, 2019 0.1500 0.1500 0.1500 0.1500 117,000 -0.01(-6.25%)
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.