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 (%)
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%)
Nov 01, 2018 0.4000 0.4450 0.3400 0.4450 580,752 +0.07(+17.11%)
Oct 31, 2018 0.3910 0.3910 0.3400 0.3800 305,025 +0.00(+0.00%)
Oct 30, 2018 0.4300 0.4300 0.3350 0.3800 336,170 -0.04(-9.52%)
Oct 29, 2018 0.3600 0.4200 0.3200 0.4200 1,235,544 +0.12(+40.00%)
Oct 26, 2018 0.2800 0.3200 0.2700 0.3000 103,100 +0.01(+3.45%)
Oct 25, 2018 0.2800 0.3150 0.2800 0.2900 40,000 -0.01(-4.13%)
Oct 24, 2018 0.3150 0.3150 0.2900 0.3025 69,366 +0.06(+26.04%)
Oct 23, 2018 0.3150 0.3150 0.2301 0.2400 44,188 -0.08(-23.81%)
Oct 22, 2018 0.2500 0.3150 0.2400 0.3150 240,457 +0.07(+26.00%)
Oct 19, 2018 0.3000 0.3000 0.2500 0.2500 56,600 -0.05(-16.67%)
Oct 18, 2018 0.2900 0.3000 0.2800 0.3000 43,200 +0.00(+0.00%)
Oct 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 16, 2018 0.3000 0.3050 0.2700 0.3000 172,743 -0.01(-3.23%)
Oct 15, 2018 0.1800 0.3400 0.1800 0.3100 461,983 +0.15(+100.00%)
Oct 12, 2018 0.1550 0.1550 0.1550 0.1550 8,000 -0.01(-6.06%)
Oct 11, 2018 0.1450 0.1650 0.1450 0.1650 109,401 +0.02(+13.79%)
Oct 10, 2018 0.1300 0.1450 0.1300 0.1450 32,299 -0.01(-3.33%)
Oct 09, 2018 0.1150 0.1500 0.0900 0.1500 313,015 +0.01(+11.11%)
Oct 08, 2018 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Oct 05, 2018 0.1005 0.1600 0.1005 0.1600 103,200 +0.06(+60.00%)
Oct 04, 2018 0.1075 0.1075 0.1000 0.1000 3,320 +0.01(+11.11%)
Oct 03, 2018 0.1000 0.1000 0.0900 0.0900 21,160 -0.05(-33.33%)
Oct 01, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Sep 26, 2018 0.1150 0.1150 0.1150 0 -0.02(-15.63%)
Sep 25, 2018 0.1363 0.1363 0.1363 0.1363 1,000 +0.01(+9.04%)
Sep 21, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 20, 2018 0.1300 0.1300 0.1300 0.1300 190 -0.01(-7.14%)
Sep 19, 2018 0.1400 0.1400 0.1400 0.1400 8,600 -0.03(-17.65%)
Sep 18, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 14, 2018 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Sep 13, 2018 0.1450 0.1450 0.1450 0.1450 278 +0.00(+3.57%)
Sep 12, 2018 0.1400 0.1400 0.1400 0.1400 21,400 -0.01(-6.67%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2018 0.1500 0.1500 0.1500 0.1500 12,800 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
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.