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

(TSV: KORE )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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 29, 2020 0.6700 0.7500 0.6700 0.7200 339,402 +0.05(+7.46%)
May 28, 2020 0.6900 0.7000 0.6500 0.6700 153,351 -0.02(-2.90%)
May 27, 2020 0.6800 0.7000 0.6800 0.6900 229,384 +0.00(+0.00%)
May 26, 2020 0.6900 0.7100 0.6800 0.6900 169,708 +0.00(+0.00%)
May 25, 2020 0.7200 0.7200 0.6500 0.6900 282,867 -0.03(-4.17%)
May 22, 2020 0.7900 0.7900 0.7000 0.7200 347,509 -0.06(-7.69%)
May 21, 2020 0.7200 0.7800 0.6900 0.7800 220,133 +0.04(+5.41%)
May 20, 2020 0.7800 0.8000 0.7300 0.7400 262,983 -0.04(-5.13%)
May 19, 2020 0.7100 0.7800 0.6800 0.7800 697,268 +0.11(+16.42%)
May 15, 2020 0.6700 0.6700 0.6700 0 +0.07(+11.67%)
May 14, 2020 0.6000 0.6200 0.5600 0.6000 725,133 +0.07(+13.21%)
May 13, 2020 0.5500 0.6100 0.5300 0.5300 873,710 +0.01(+1.92%)
May 12, 2020 0.5500 0.5500 0.5200 0.5200 267,472 -0.03(-5.45%)
May 11, 2020 0.5800 0.5800 0.5400 0.5500 152,219 -0.02(-3.51%)
May 08, 2020 0.5000 0.6100 0.5000 0.5700 823,131 +0.07(+14.00%)
May 07, 2020 0.5000 0.5000 0.4850 0.5000 225,003 +0.01(+1.01%)
May 06, 2020 0.5000 0.5100 0.4950 0.4950 139,800 -0.01(-1.00%)
May 05, 2020 0.5200 0.5400 0.5000 0.5000 171,280 -0.03(-5.66%)
May 04, 2020 0.5600 0.5900 0.5100 0.5300 162,752 -0.06(-10.17%)
May 01, 2020 0.5000 0.6000 0.5000 0.5900 655,735 +0.06(+11.32%)
Apr 30, 2020 0.5300 0.5700 0.4850 0.5300 627,977 +0.00(+0.00%)
Apr 29, 2020 0.4400 0.5400 0.4400 0.5300 938,402 +0.10(+21.84%)
Apr 28, 2020 0.4150 0.4350 0.3900 0.4350 536,650 +0.03(+6.10%)
Apr 27, 2020 0.4250 0.4300 0.4050 0.4100 398,283 -0.02(-4.65%)
Apr 24, 2020 0.3800 0.4300 0.3700 0.4300 332,704 +0.05(+14.67%)
Apr 23, 2020 0.3550 0.4000 0.3550 0.3750 452,798 +0.02(+4.17%)
Apr 22, 2020 0.3000 0.3600 0.3000 0.3600 261,800 +0.08(+26.32%)
Apr 21, 2020 0.2950 0.3000 0.2750 0.2850 95,500 -0.03(-9.52%)
Apr 20, 2020 0.3700 0.3700 0.3150 0.3150 107,300 -0.05(-13.70%)
Apr 17, 2020 0.3600 0.3700 0.3600 0.3650 43,900 -0.01(-1.35%)
Apr 16, 2020 0.3900 0.4100 0.3700 0.3700 244,168 -0.03(-6.33%)
Apr 15, 2020 0.4000 0.4100 0.3750 0.3950 79,580 -0.01(-3.66%)
Apr 14, 2020 0.4000 0.4200 0.3950 0.4100 390,955 +0.02(+5.13%)
Apr 13, 2020 0.3500 0.4000 0.3300 0.3900 398,800 +0.04(+11.43%)
Apr 09, 2020 0.3500 0.3500 0.3500 0 +0.02(+7.69%)
Apr 08, 2020 0.3200 0.3450 0.3000 0.3250 283,050 +0.02(+4.84%)
Apr 07, 2020 0.3000 0.3250 0.3000 0.3100 86,000 +0.03(+12.73%)
Apr 06, 2020 0.2500 0.2900 0.2450 0.2750 246,300 +0.04(+17.02%)
Apr 03, 2020 0.2500 0.2600 0.2300 0.2350 119,541 -0.02(-6.00%)
Apr 02, 2020 0.2150 0.2500 0.2150 0.2500 85,000 +0.05(+28.21%)
Apr 01, 2020 0.1950 0.2050 0.1950 0.1950 44,499 +0.00(+0.00%)
Mar 31, 2020 0.1850 0.2000 0.1800 0.1950 48,500 +0.01(+2.63%)
Mar 30, 2020 0.2050 0.2050 0.1900 0.1900 23,000 -0.01(-5.00%)
Mar 27, 2020 0.2050 0.2050 0.2000 0.2000 91,000 -0.01(-6.98%)
Mar 26, 2020 0.2100 0.2150 0.2000 0.2150 87,005 +0.01(+4.88%)
Mar 25, 2020 0.2150 0.2150 0.2050 0.2050 12,500 -0.01(-2.38%)
Mar 24, 2020 0.1850 0.2100 0.1850 0.2100 153,954 +0.04(+27.27%)
Mar 23, 2020 0.2050 0.2050 0.1650 0.1650 54,000 -0.02(-10.81%)
Mar 20, 2020 0.1850 0.2050 0.1800 0.1850 42,600 +0.00(+0.00%)
Mar 19, 2020 0.1900 0.1900 0.1800 0.1850 32,400 +0.00(+0.00%)
Mar 18, 2020 0.1800 0.1900 0.1700 0.1850 31,500 +0.01(+2.78%)
Mar 17, 2020 0.1750 0.1850 0.1700 0.1800 51,500 +0.01(+5.88%)
Mar 16, 2020 0.1600 0.1850 0.1500 0.1700 109,500 +0.01(+6.25%)
Mar 13, 2020 0.1850 0.1900 0.1600 0.1600 219,050 -0.02(-13.51%)
Mar 12, 2020 0.2100 0.2300 0.1850 0.1850 288,034 -0.03(-13.95%)
Mar 11, 2020 0.2250 0.2300 0.2150 0.2150 174,000 -0.02(-6.52%)
Mar 10, 2020 0.2300 0.2300 0.2250 0.2300 44,000 +0.00(+0.00%)
Mar 09, 2020 0.2350 0.2500 0.2300 0.2300 106,451 -0.03(-11.54%)
Mar 06, 2020 0.2700 0.2700 0.2600 0.2600 53,800 -0.02(-5.45%)
Mar 04, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Mar 03, 2020 0.2700 0.2700 0.2550 0.2650 37,700 +0.01(+1.92%)
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.