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

(TSV: KIP )

0.2650 -0.0150 (-5.36%)
Streaming Delayed Price Updated: 2:50 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.2400 0.2650 0.2400 0.2650 3,367 -0.02(-5.36%)
Nov 27, 2024 0.2800 5 +0.02(+7.69%)
Nov 25, 2024 0.2600 0 +0.02(+8.33%)
Nov 22, 2024 0.2200 0.2400 0.2200 0.2400 5,278 -0.02(-7.69%)
Nov 21, 2024 0.2400 0.2600 0.2400 0.2600 4,084 +0.01(+4.00%)
Nov 20, 2024 0.2550 0.2550 0.2500 0.2500 5,000 -0.03(-9.09%)
Nov 19, 2024 0.2750 0.2750 0.2450 0.2750 6,250 +0.01(+1.85%)
Nov 18, 2024 0.2800 0.2900 0.2700 0.2700 21,006 -0.01(-1.82%)
Nov 15, 2024 0.2750 0.2750 0.2750 0.2750 2,358 +0.01(+1.85%)
Nov 14, 2024 0.2700 0.2750 0.2550 0.2700 7,000 +0.01(+3.85%)
Nov 13, 2024 0.2800 0.2800 0.2600 0.2600 9,600 -0.02(-5.45%)
Nov 12, 2024 0.2500 0.2750 0.2500 0.2750 17,500 -0.01(-5.17%)
Nov 07, 2024 0.2900 151 -0.03(-9.38%)
Nov 06, 2024 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Nov 04, 2024 0.3200 141 +0.00(+0.00%)
Oct 30, 2024 0.3200 426 -0.02(-5.88%)
Oct 29, 2024 0.3400 0.3400 0.3400 0.3400 3,433 +0.01(+1.49%)
Oct 28, 2024 0.3350 0.3350 0.3350 0.3350 952 +0.04(+11.67%)
Oct 25, 2024 0.3400 0.3400 0.3000 0.3000 2,435 -0.04(-10.45%)
Oct 23, 2024 0.3350 100 -0.01(-4.29%)
Oct 21, 2024 0.3500 1 +0.10(+40.00%)
Oct 18, 2024 0.2900 0.2900 0.2500 0.2500 7,000 -0.05(-16.67%)
Oct 17, 2024 0.3000 0.3000 0.3000 0.3000 2,833 -0.02(-4.76%)
Oct 15, 2024 0.3150 39 +0.03(+8.62%)
Oct 11, 2024 0.2900 0 -0.04(-10.77%)
Oct 08, 2024 0.3250 0 +0.00(+0.00%)
Oct 04, 2024 0.3250 84 +0.00(+0.00%)
Oct 03, 2024 0.3350 0.3350 0.3250 0.3250 52,467 -0.02(-7.14%)
Oct 02, 2024 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Oct 01, 2024 0.3500 0.3500 0.3500 0.3500 5,350 +0.00(+0.00%)
Sep 30, 2024 0.3650 0.3650 0.3500 0.3500 22,862 -0.03(-7.89%)
Sep 27, 2024 0.3200 0.3800 0.3050 0.3800 75,366 +0.09(+28.81%)
Sep 26, 2024 0.2900 0.2950 0.2900 0.2950 21,000 +0.01(+1.72%)
Sep 25, 2024 0.2900 0.2900 0.2900 0.2900 10,000 +0.01(+3.57%)
Sep 24, 2024 0.2300 0.2800 0.2300 0.2800 5,901 +0.02(+5.66%)
Sep 20, 2024 0.2650 0 -0.02(-5.36%)
Sep 19, 2024 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Sep 18, 2024 0.2800 0.2800 0.2800 0.2800 1,000 +0.02(+7.69%)
Sep 17, 2024 0.2600 0.2600 0.2600 0.2600 2,166 -0.02(-7.14%)
Sep 16, 2024 0.2800 0.2800 0.2800 0.2800 1,000 +0.03(+12.00%)
Sep 13, 2024 0.2250 0.2500 0.2250 0.2500 1,345 -0.02(-5.66%)
Sep 12, 2024 0.2650 0.2650 0.2650 0.2650 3,500 +0.00(+0.00%)
Sep 10, 2024 0.2650 0 -0.01(-1.85%)
Sep 09, 2024 0.2700 0.2700 0.2700 0.2700 1,837 +0.01(+3.85%)
Sep 06, 2024 0.2850 0.2850 0.2600 0.2600 3,400 -0.03(-10.34%)
Sep 05, 2024 0.2900 0.2900 0.2900 0.2900 10,545 +0.02(+9.43%)
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.