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

(TSV: KNC )

0.1800 -0.0050 (-2.70%)
Streaming Delayed Price Updated: 3:30 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 31, 2021 0.5800 0.5800 0.5500 0.5500 142,065 -0.02(-3.51%)
May 28, 2021 0.5700 0.5800 0.5400 0.5700 353,952 +0.00(+0.00%)
May 27, 2021 0.5600 0.5700 0.5400 0.5700 330,949 +0.03(+5.56%)
May 26, 2021 0.5800 0.6000 0.5200 0.5400 636,184 -0.04(-6.90%)
May 25, 2021 0.5400 0.5800 0.5300 0.5800 553,407 +0.06(+11.54%)
May 21, 2021 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
May 20, 2021 0.5700 0.5700 0.4950 0.5500 547,814 -0.02(-3.51%)
May 19, 2021 0.5800 0.5800 0.5500 0.5700 289,544 +0.00(+0.00%)
May 18, 2021 0.5700 0.5800 0.5500 0.5700 246,366 +0.01(+1.79%)
May 17, 2021 0.5600 0.5700 0.5300 0.5600 286,336 +0.01(+1.82%)
May 14, 2021 0.5600 0.5600 0.5300 0.5500 686,197 +0.01(+1.85%)
May 13, 2021 0.5300 0.5400 0.5100 0.5400 258,361 -0.01(-1.82%)
May 12, 2021 0.5400 0.5700 0.5400 0.5500 1,255,322 +0.07(+13.40%)
May 11, 2021 0.5100 0.5100 0.4650 0.4850 236,485 -0.04(-6.73%)
May 10, 2021 0.4750 0.5800 0.4750 0.5200 714,105 +0.05(+10.64%)
May 07, 2021 0.4250 0.4800 0.4250 0.4700 335,778 +0.02(+5.62%)
May 06, 2021 0.4450 0.4500 0.4250 0.4450 303,099 +0.04(+8.54%)
May 05, 2021 0.4100 0.4400 0.4000 0.4100 372,739 +0.03(+7.89%)
May 04, 2021 0.3800 0.3800 0.3450 0.3800 210,112 +0.02(+5.56%)
May 03, 2021 0.3500 0.3850 0.3400 0.3600 287,787 +0.01(+2.86%)
Apr 30, 2021 0.3300 0.3550 0.3300 0.3500 244,785 +0.01(+4.48%)
Apr 29, 2021 0.3350 0.3350 0.3350 0.3350 5,400 -0.01(-1.47%)
Apr 28, 2021 0.3350 0.3400 0.3250 0.3400 165,472 +0.00(+0.00%)
Apr 27, 2021 0.3200 0.3400 0.3150 0.3400 149,301 +0.02(+4.62%)
Apr 26, 2021 0.3450 0.3450 0.3200 0.3250 137,490 -0.02(-4.41%)
Apr 23, 2021 0.3600 0.3600 0.3400 0.3400 243,864 -0.01(-4.23%)
Apr 22, 2021 0.3400 0.3600 0.3400 0.3550 242,829 +0.01(+1.43%)
Apr 21, 2021 0.3100 0.3600 0.3100 0.3500 641,564 +0.05(+16.67%)
Apr 20, 2021 0.2950 0.3000 0.2900 0.3000 1,033,251 +0.02(+5.26%)
Apr 19, 2021 0.2900 0.2950 0.2850 0.2850 124,856 -0.01(-3.39%)
Apr 16, 2021 0.3000 0.3000 0.2900 0.2950 76,490 +0.01(+1.72%)
Apr 15, 2021 0.2900 0.3000 0.2800 0.2900 244,937 +0.00(+0.00%)
Apr 14, 2021 0.2750 0.3000 0.2700 0.2900 96,088 +0.01(+1.75%)
Apr 13, 2021 0.2900 0.2900 0.2750 0.2850 89,500 -0.01(-1.72%)
Apr 12, 2021 0.2950 0.3000 0.2900 0.2900 31,442 -0.01(-3.33%)
Apr 09, 2021 0.2900 0.3000 0.2900 0.3000 59,653 +0.01(+1.69%)
Apr 08, 2021 0.3000 0.3000 0.2950 0.2950 99,653 +0.00(+0.00%)
Apr 07, 2021 0.3000 0.3000 0.2900 0.2950 69,028 +0.00(+0.00%)
Apr 06, 2021 0.3000 0.3000 0.2950 0.2950 82,593 -0.01(-1.67%)
Apr 05, 2021 0.3000 0.3100 0.3000 0.3000 134,280 -0.01(-3.23%)
Apr 01, 2021 0.3100 0.3100 0.3100 0 +0.02(+6.90%)
Mar 31, 2021 0.2950 0.2950 0.2800 0.2900 95,507 +0.00(+0.00%)
Mar 30, 2021 0.2950 0.3000 0.2900 0.2900 50,658 -0.01(-3.33%)
Mar 29, 2021 0.2950 0.3000 0.2900 0.3000 52,654 +0.01(+1.69%)
Mar 26, 2021 0.3000 0.3000 0.2950 0.2950 13,113 +0.01(+1.72%)
Mar 25, 2021 0.3050 0.3050 0.2800 0.2900 121,858 -0.01(-3.33%)
Mar 24, 2021 0.3050 0.3050 0.2950 0.3000 30,147 -0.01(-3.23%)
Mar 23, 2021 0.3100 0.3150 0.3100 0.3100 29,867 -0.01(-1.59%)
Mar 22, 2021 0.3150 0.3150 0.3000 0.3150 124,884 +0.01(+1.61%)
Mar 19, 2021 0.3050 0.3150 0.3000 0.3100 261,156 +0.01(+3.33%)
Mar 18, 2021 0.3100 0.3150 0.2950 0.3000 180,569 -0.01(-3.23%)
Mar 17, 2021 0.3100 0.3150 0.3050 0.3100 127,460 +0.01(+1.64%)
Mar 16, 2021 0.3050 0.3100 0.3050 0.3050 151,988 +0.01(+3.39%)
Mar 15, 2021 0.2950 0.3050 0.2850 0.2950 193,945 -0.02(-4.84%)
Mar 12, 2021 0.3150 0.3150 0.3000 0.3100 54,153 +0.02(+5.08%)
Mar 11, 2021 0.3000 0.3150 0.2950 0.2950 230,920 -0.01(-1.67%)
Mar 10, 2021 0.3000 0.3150 0.2900 0.3000 283,491 +0.01(+3.45%)
Mar 09, 2021 0.3000 0.3000 0.2850 0.2900 333,252 +0.00(+0.00%)
Mar 08, 2021 0.3000 0.3000 0.2850 0.2900 1,059,424 +0.01(+3.57%)
Mar 05, 2021 0.2800 0.2800 0.2700 0.2800 35,766 +0.00(+0.00%)
Mar 04, 2021 0.3000 0.3000 0.2700 0.2800 241,703 -0.00(-1.75%)
Mar 03, 2021 0.3150 0.3200 0.2850 0.2850 394,716 -0.01(-1.72%)
Mar 02, 2021 0.3200 0.3250 0.2900 0.2900 347,776 -0.03(-7.94%)
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.