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, May 31, 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 (%)
Oct 29, 2021 0.4550 0.4550 0.4200 0.4200 169,828 -0.04(-7.69%)
Oct 28, 2021 0.4700 0.4700 0.4550 0.4550 27,500 -0.02(-4.21%)
Oct 27, 2021 0.4900 0.4900 0.4500 0.4750 125,233 -0.03(-5.00%)
Oct 26, 2021 0.5100 0.5000 97,135 -0.01(-1.96%)
Oct 25, 2021 0.5300 0.5300 0.5000 0.5100 190,372 -0.03(-5.56%)
Oct 22, 2021 0.5100 0.5600 0.5100 0.5400 329,048 +0.03(+5.88%)
Oct 21, 2021 0.4500 0.5300 0.4500 0.5100 258,025 +0.06(+13.33%)
Oct 20, 2021 0.4550 0.4550 0.4300 0.4500 86,300 -0.01(-1.10%)
Oct 19, 2021 0.4500 0.4550 0.4500 0.4550 11,001 +0.00(+0.00%)
Oct 18, 2021 0.4450 0.4550 0.4450 0.4550 65,340 +0.02(+4.60%)
Oct 15, 2021 0.4900 0.4900 0.4300 0.4350 365,537 -0.07(-13.00%)
Oct 14, 2021 0.4350 0.5000 0.4300 0.5000 507,833 +0.09(+21.95%)
Oct 13, 2021 0.3750 0.4100 0.3700 0.4100 207,388 +0.03(+7.89%)
Oct 12, 2021 0.3950 0.3950 0.3700 0.3800 164,323 -0.01(-1.30%)
Oct 08, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 07, 2021 0.3800 0.4000 0.3800 0.3900 67,466 +0.01(+1.30%)
Oct 06, 2021 0.3750 0.3850 0.3750 0.3850 5,250 +0.01(+2.67%)
Oct 05, 2021 0.3850 0.3850 0.3700 0.3750 12,821 -0.01(-2.60%)
Oct 04, 2021 0.4000 0.4000 0.3850 0.3850 15,100 -0.01(-1.28%)
Oct 01, 2021 0.3850 0.3900 0.3850 0.3900 9,000 +0.01(+1.30%)
Sep 30, 2021 0.3600 0.4000 0.3600 0.3850 155,060 +0.02(+5.48%)
Sep 29, 2021 0.3650 0.3650 0.3550 0.3650 20,200 +0.01(+1.39%)
Sep 28, 2021 0.3600 0.3600 0.3500 0.3600 23,043 -0.01(-1.37%)
Sep 27, 2021 0.3600 0.3650 0.3600 0.3650 42,152 +0.01(+1.39%)
Sep 24, 2021 0.3650 0.3650 0.3550 0.3600 68,850 -0.01(-1.37%)
Sep 23, 2021 0.3850 0.3850 0.3650 0.3650 80,500 -0.02(-3.95%)
Sep 22, 2021 0.3600 0.3800 0.3600 0.3800 77,674 +0.02(+4.11%)
Sep 21, 2021 0.3800 0.3800 0.3650 0.3650 107,805 -0.02(-5.19%)
Sep 20, 2021 0.3900 0.4000 0.3650 0.3850 45,134 -0.01(-2.53%)
Sep 17, 2021 0.4100 0.4300 0.3900 0.3950 82,555 -0.01(-2.47%)
Sep 16, 2021 0.4200 0.4250 0.4000 0.4050 84,150 -0.01(-3.57%)
Sep 15, 2021 0.4300 0.4300 0.4150 0.4200 50,814 -0.01(-2.33%)
Sep 14, 2021 0.4550 0.4550 0.4300 0.4300 46,500 -0.02(-4.44%)
Sep 13, 2021 0.4450 0.4500 0.4450 0.4500 49,697 +0.01(+1.12%)
Sep 10, 2021 0.4500 0.4550 0.4400 0.4450 96,000 +0.00(+0.00%)
Sep 09, 2021 0.4450 0.4600 0.4450 0.4450 121,354 +0.00(+0.00%)
Sep 08, 2021 0.4450 0.4450 0.4450 0.4450 20,069 +0.00(+0.00%)
Sep 07, 2021 0.4400 0.4550 0.4400 0.4450 377,686 +0.00(+0.00%)
Sep 03, 2021 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
Sep 02, 2021 0.4350 0.4350 0.4200 0.4250 56,005 -0.01(-1.16%)
Sep 01, 2021 0.4300 0.4300 0.4200 0.4300 37,401 -0.01(-1.15%)
Aug 31, 2021 0.4350 0.4400 0.4250 0.4350 171,744 +0.00(+0.00%)
Aug 30, 2021 0.4400 0.4400 0.4300 0.4350 59,182 +0.00(+0.00%)
Aug 27, 2021 0.4300 0.4400 0.4300 0.4350 108,000 -0.01(-1.14%)
Aug 26, 2021 0.4450 0.4500 0.4250 0.4400 114,300 -0.02(-3.30%)
Aug 25, 2021 0.4650 0.4650 0.4500 0.4550 75,500 -0.01(-2.15%)
Aug 24, 2021 0.4650 0.4750 0.4650 0.4650 89,851 +0.00(+0.00%)
Aug 23, 2021 0.4450 0.4650 0.4300 0.4650 216,534 +0.02(+4.49%)
Aug 20, 2021 0.4950 0.4950 0.4200 0.4450 311,985 -0.05(-11.00%)
Aug 19, 2021 0.5100 0.5100 0.5000 0.5000 53,989 -0.02(-3.85%)
Aug 18, 2021 0.5200 0.5300 0.5100 0.5200 27,204 -0.01(-1.89%)
Aug 17, 2021 0.5400 0.5400 0.5200 0.5300 69,484 -0.01(-1.85%)
Aug 16, 2021 0.5300 0.5400 0.5200 0.5400 70,884 +0.00(+0.00%)
Aug 13, 2021 0.5300 0.5500 0.5300 0.5400 51,002 +0.00(+0.00%)
Aug 12, 2021 0.5400 0.5400 0.5300 0.5400 143,850 +0.00(+0.00%)
Aug 11, 2021 0.5400 0.5500 0.5300 0.5400 102,000 +0.01(+1.89%)
Aug 10, 2021 0.5400 0.5400 0.5300 0.5300 50,560 -0.01(-1.85%)
Aug 09, 2021 0.5800 0.5900 0.5300 0.5400 302,513 -0.04(-6.90%)
Aug 06, 2021 0.6000 0.6000 0.5500 0.5800 166,008 -0.02(-3.33%)
Aug 05, 2021 0.6100 0.6100 0.5900 0.6000 108,480 -0.02(-3.23%)
Aug 04, 2021 0.6300 0.6500 0.6100 0.6200 161,640 -0.01(-1.59%)
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.