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

Korver Corp (OP: KOVR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.1000 0.1090 0.1000 0.1090 68,864 +0.01(+11.79%)
Jan 30, 2019 0.1100 0.1100 0.0825 0.0975 237,947 -0.02(-19.22%)
Jan 28, 2019 0.1207 0.1207 0.1207 0 +0.00(+0.58%)
Jan 25, 2019 0.1350 0.1350 0.1200 0.1200 15,900 +0.01(+7.91%)
Jan 24, 2019 0.1345 0.1345 0.1112 0.1112 33,726 -0.02(-15.69%)
Jan 23, 2019 0.1390 0.1390 0.1230 0.1319 38,714 +0.00(+2.25%)
Jan 22, 2019 0.1670 0.1670 0.1290 0.1290 75,900 -0.04(-23.31%)
Jan 18, 2019 0.1800 0.1800 0.1650 0.1682 77,100 -0.01(-6.56%)
Jan 17, 2019 0.1730 0.1800 0.1700 0.1800 43,520 +0.01(+4.65%)
Jan 16, 2019 0.1740 0.1800 0.1720 0.1720 8,430 -0.00(-1.71%)
Jan 15, 2019 0.1900 0.1900 0.1750 0.1750 43,263 -0.03(-12.50%)
Jan 14, 2019 0.2000 0.2100 0.1870 0.2000 176,260 +0.00(+1.52%)
Jan 11, 2019 0.1910 0.2300 0.1900 0.1970 323,000 +0.00(+1.03%)
Jan 10, 2019 0.2110 0.2149 0.1900 0.1950 88,892 -0.02(-7.58%)
Jan 09, 2019 0.1900 0.2300 0.1850 0.2110 217,427 +0.04(+24.12%)
Jan 08, 2019 0.1400 0.1900 0.1400 0.1700 305,960 +0.03(+21.43%)
Jan 07, 2019 0.1050 0.1500 0.1050 0.1400 62,741 +0.04(+43.59%)
Jan 04, 2019 0.0899 0.1000 0.0899 0.0975 182,000 +0.01(+8.45%)
Jan 03, 2019 0.0899 0.0899 0.0877 0.0899 19,000 +0.00(+2.16%)
Jan 02, 2019 0.0810 0.0895 0.0810 0.0880 55,510 +0.01(+8.64%)
Dec 31, 2018 0.0940 0.0947 0.0810 0.0810 56,800 -0.01(-14.47%)
Dec 28, 2018 0.1010 0.1099 0.0800 0.0947 153,500 -0.02(-14.68%)
Dec 27, 2018 0.1310 0.1450 0.1100 0.1110 180,953 -0.03(-23.45%)
Dec 26, 2018 0.1500 0.1500 0.1350 0.1450 71,300 -0.01(-3.33%)
Dec 24, 2018 0.1540 0.1540 0.1500 0.1500 14,000 -0.01(-6.25%)
Dec 21, 2018 0.1600 0.1979 0.1600 0.1600 45,400 +0.00(+0.00%)
Dec 20, 2018 0.1670 0.1880 0.1540 0.1600 46,803 -0.01(-5.88%)
Dec 19, 2018 0.1500 0.2500 0.1500 0.1700 310,665 +0.03(+21.43%)
Dec 18, 2018 0.1650 0.1650 0.1000 0.1400 728,006 -0.02(-15.10%)
Dec 17, 2018 0.2000 0.2000 0.1520 0.1649 250,550 -0.05(-21.48%)
Dec 14, 2018 0.2790 0.2900 0.1650 0.2100 2,050,100 -0.07(-24.73%)
Dec 13, 2018 0.3250 0.3250 0.2050 0.2790 1,596,850 -0.05(-14.15%)
Dec 12, 2018 0.3400 0.3500 0.3100 0.3250 325,499 -0.02(-7.12%)
Dec 11, 2018 0.3650 0.3650 0.3200 0.3499 143,810 -0.01(-2.81%)
Dec 10, 2018 0.4000 0.4000 0.3400 0.3600 225,728 -0.03(-7.69%)
Dec 07, 2018 0.3500 0.4900 0.3300 0.3900 1,038,500 +0.02(+5.41%)
Dec 06, 2018 0.5500 0.5800 0.3000 0.3700 504,365 -0.18(-32.73%)
Dec 04, 2018 0.6000 0.6350 0.4900 0.5500 1,363,600 -0.04(-6.78%)
Dec 03, 2018 0.5750 0.6000 0.5200 0.5900 802,918 +0.05(+9.26%)
Nov 30, 2018 0.4725 0.5600 0.4500 0.5400 663,100 +0.06(+12.50%)
Nov 29, 2018 0.4700 0.5000 0.4100 0.4800 1,252,034 +0.03(+6.67%)
Nov 28, 2018 0.4400 0.4600 0.4000 0.4500 951,915 +0.04(+9.76%)
Nov 27, 2018 0.5100 0.5300 0.4000 0.4100 506,486 -0.08(-16.75%)
Nov 26, 2018 0.5100 0.5100 0.4700 0.4925 497,084 -0.04(-7.08%)
Nov 23, 2018 0.5300 0.5300 0.3500 0.5300 253,300 +0.02(+3.92%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Nov 20, 2018 0.5000 0.5200 0.4330 0.5200 1,269,071 +0.10(+23.81%)
Nov 19, 2018 0.3201 0.4600 0.3000 0.4200 2,490,248 +0.04(+10.53%)
Nov 16, 2018 0.3800 0.3800 0.3400 0.3800 91,400 +0.00(+0.00%)
Nov 15, 2018 0.3876 0.4000 0.3500 0.3800 375,344 -0.04(-9.52%)
Nov 14, 2018 0.3605 0.4200 0.3500 0.4200 427,403 +0.03(+7.69%)
Nov 13, 2018 0.3900 0.4400 0.3900 0.3900 49,552 -0.02(-4.88%)
Nov 12, 2018 0.4000 0.4300 0.4000 0.4100 40,133 -0.02(-4.65%)
Nov 09, 2018 0.4200 0.4300 0.3900 0.4300 282,700 +0.02(+4.88%)
Nov 08, 2018 0.4000 0.4200 0.3900 0.4100 63,000 -0.01(-2.38%)
Nov 07, 2018 0.4300 0.4350 0.3910 0.4200 126,258 -0.01(-2.33%)
Nov 06, 2018 0.4150 0.4300 0.3350 0.4300 790,191 -0.01(-1.15%)
Nov 05, 2018 0.4600 0.4900 0.4050 0.4350 547,550 -0.03(-7.05%)
Nov 02, 2018 0.4500 0.4750 0.4160 0.4680 816,200 +0.02(+5.17%)
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.