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, 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%)
Mar 02, 2020 0.2600 0.2700 0.2500 0.2600 19,500 +0.01(+1.96%)
Feb 28, 2020 0.2800 0.2800 0.2500 0.2550 157,264 -0.03(-8.93%)
Feb 27, 2020 0.3150 0.3150 0.2800 0.2800 261,850 -0.03(-11.11%)
Feb 26, 2020 0.3100 0.3150 0.3100 0.3150 17,000 +0.00(+0.00%)
Feb 25, 2020 0.3350 0.3350 0.3150 0.3150 53,725 -0.02(-5.97%)
Feb 24, 2020 0.3550 0.3550 0.3350 0.3350 51,500 -0.01(-1.47%)
Feb 21, 2020 0.3500 0.3500 0.3350 0.3400 77,500 +0.00(+0.00%)
Feb 20, 2020 0.3550 0.3550 0.3400 0.3400 64,775 -0.00(-1.45%)
Feb 19, 2020 0.2950 0.3450 0.2950 0.3450 250,400 +0.05(+16.95%)
Feb 18, 2020 0.2950 0.2950 0.2850 0.2950 98,000 +0.00(+0.00%)
Feb 14, 2020 0.2950 0.2950 0.2950 0 -0.01(-3.28%)
Feb 13, 2020 0.2950 0.3050 0.2950 0.3050 6,000 +0.01(+3.39%)
Feb 12, 2020 0.3000 0.3000 0.2850 0.2950 47,240 +0.01(+1.72%)
Feb 11, 2020 0.3150 0.3150 0.2900 0.2900 188,600 -0.03(-9.38%)
Feb 10, 2020 0.3200 0.3300 0.3200 0.3200 83,000 +0.01(+1.59%)
Feb 07, 2020 0.3200 0.3200 0.3150 0.3150 8,600 -0.01(-1.56%)
Feb 06, 2020 0.3200 0.3200 0.3200 0.3200 25,300 +0.01(+1.59%)
Feb 05, 2020 0.3200 0.3200 0.3150 0.3150 4,750 -0.01(-1.56%)
Feb 04, 2020 0.3150 0.3200 0.3150 0.3200 65,363 -0.01(-3.03%)
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.