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: 9:30 AM EDT, Jun 7, 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 (%)
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%)
Mar 04, 2019 0.1700 0.1700 0.1600 0.1600 70,100 +0.01(+6.67%)
Feb 28, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 25, 2019 0.1550 0.1650 0.1550 0.1600 44,000 +0.01(+3.23%)
Feb 22, 2019 0.1400 0.1550 0.1350 0.1550 16,000 +0.00(+0.00%)
Feb 20, 2019 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
Feb 19, 2019 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Feb 15, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Feb 14, 2019 0.1600 0.1750 0.1600 0.1750 8,000 +0.02(+16.67%)
Feb 12, 2019 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Feb 08, 2019 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Feb 07, 2019 0.1750 0.1850 0.1750 0.1850 83,500 -0.01(-2.63%)
Feb 06, 2019 0.1900 0.2000 0.1800 0.1900 23,000 -0.01(-5.00%)
Feb 05, 2019 0.1900 0.2000 0.1900 0.2000 12,000 +0.02(+8.11%)
Feb 04, 2019 0.2000 0.2000 0.1850 0.1850 199,743 -0.04(-15.91%)
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.