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

(TSV: KTR )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 28, 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 (%)
Jan 31, 2018 0.4100 0.4850 0.4000 0.4750 740,977 +0.08(+21.79%)
Jan 30, 2018 0.3900 0.4600 0.3900 0.3900 464,697 +0.01(+2.63%)
Jan 29, 2018 0.3650 0.3900 0.3250 0.3800 474,213 +0.03(+8.57%)
Jan 26, 2018 0.3500 0.3500 0.3350 0.3500 139,741 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3500 0.3100 0.3500 196,935 +0.01(+2.94%)
Jan 24, 2018 0.3000 0.3400 0.2800 0.3400 612,900 +0.05(+17.24%)
Jan 23, 2018 0.3200 0.3200 0.2750 0.2900 291,897 -0.03(-9.38%)
Jan 22, 2018 0.2900 0.3500 0.2500 0.3200 461,614 +0.05(+18.52%)
Jan 19, 2018 0.2400 0.2700 0.1850 0.2700 636,349 +0.02(+8.00%)
Jan 18, 2018 0.1700 0.2500 0.1700 0.2500 91,764 +0.08(+42.86%)
Jan 17, 2018 0.1500 0.1750 0.1500 0.1750 32,000 +0.01(+9.37%)
Jan 16, 2018 0.1450 0.1600 0.1450 0.1600 37,724 +0.01(+6.67%)
Jan 15, 2018 0.1400 0.1500 0.1400 0.1500 26,499 +0.01(+7.14%)
Jan 12, 2018 0.1350 0.1400 0.1350 0.1400 22,000 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1400 0.1400 0.1400 12,000 -0.01(-6.67%)
Jan 10, 2018 0.1350 0.1450 0.1350 0.1500 67,000 +0.04(+42.86%)
Jan 08, 2018 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Jan 05, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
Jan 03, 2018 0.1400 0.1400 0.1350 0.1350 74,500 +0.00(+0.00%)
Jan 02, 2018 0.1350 0.1350 0.1350 0.1350 25,000 -0.01(-3.57%)
Dec 29, 2017 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Dec 28, 2017 0.1200 0.1200 0.1150 0.1200 29,200 +0.00(+0.00%)
Dec 27, 2017 0.1150 0.1200 0.1150 0.1200 30,000 +0.00(+4.35%)
Dec 22, 2017 0.1100 0.1150 0.1100 0.1150 19,000 +0.01(+15.00%)
Dec 21, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.02(-16.67%)
Dec 20, 2017 0.1000 0.1200 0.1000 0.1200 57,000 +0.02(+26.32%)
Dec 19, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Dec 18, 2017 0.1050 0.1050 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 15, 2017 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Dec 14, 2017 0.1000 0.1100 0.1000 0.1100 21,200 +0.01(+10.00%)
Dec 13, 2017 0.1050 0.1050 0.1000 0.1000 74,500 +0.00(+0.00%)
Dec 12, 2017 0.1100 0.1100 0.1000 0.1000 110,000 +0.00(+0.00%)
Dec 11, 2017 0.1200 0.1200 0.1000 0.1000 52,000 -0.03(-23.08%)
Dec 08, 2017 0.1100 0.1300 0.1100 0.1300 211,000 +0.03(+30.00%)
Dec 07, 2017 0.1000 0.1100 0.1000 0.1000 466,500 +0.00(+0.00%)
Dec 06, 2017 0.1000 0.1050 0.1000 0.1000 7,500 -0.01(-9.09%)
Dec 04, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 01, 2017 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Nov 30, 2017 0.1000 0.1000 0.1000 0.1000 14,000 -0.01(-9.09%)
Nov 28, 2017 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Nov 27, 2017 0.1250 0.1300 0.1250 0.1300 1,000 +0.01(+4.00%)
Nov 24, 2017 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Nov 23, 2017 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-12.00%)
Nov 20, 2017 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 17, 2017 0.1250 0.1250 0.1250 0.1250 5,000 +0.01(+8.70%)
Nov 16, 2017 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Nov 15, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.01(-11.54%)
Nov 10, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Nov 09, 2017 0.1450 0.1500 0.1150 0.1150 12,000 -0.03(-17.86%)
Nov 07, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 06, 2017 0.1300 0.1400 0.1300 0.1400 20,500 +0.01(+7.69%)
Nov 03, 2017 0.1300 0.1300 0.1300 0.1300 12,750 -0.01(-3.70%)
Nov 02, 2017 0.1200 0.1350 0.1200 0.1350 28,000 +0.01(+3.85%)
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.