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

(TSV: KORE )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.4350 0.4350 0.4200 0.4200 3,813 -0.02(-4.55%)
Nov 29, 2021 0.4500 0.4500 0.4400 0.4400 24,840 -0.01(-1.12%)
Nov 26, 2021 0.4050 0.4500 0.4050 0.4450 7,350 +0.01(+2.30%)
Nov 25, 2021 0.4350 0.4500 0.4300 0.4350 17,200 +0.02(+4.82%)
Nov 24, 2021 0.4150 0.4250 0.4050 0.4150 78,400 -0.02(-4.60%)
Nov 23, 2021 0.4150 0.4350 0.4150 0.4350 41,500 +0.02(+4.82%)
Nov 22, 2021 0.4600 0.4600 0.4050 0.4150 217,936 -0.05(-10.75%)
Nov 19, 2021 0.4800 0.5100 0.4650 0.4650 76,300 -0.02(-5.10%)
Nov 18, 2021 0.4950 0.4950 0.4900 0.4900 95,924 -0.01(-2.00%)
Nov 17, 2021 0.4550 0.5100 0.4550 0.5000 273,239 +0.04(+9.89%)
Nov 16, 2021 0.4700 0.4800 0.4400 0.4550 96,921 -0.02(-4.21%)
Nov 15, 2021 0.4800 0.4850 0.4600 0.4750 67,516 -0.01(-2.06%)
Nov 12, 2021 0.4850 0.4900 0.4850 0.4850 49,700 +0.00(+0.00%)
Nov 11, 2021 0.5000 0.5100 0.4850 0.4850 499,302 +0.04(+8.99%)
Nov 10, 2021 0.4000 0.4450 748,617 +0.05(+14.10%)
Nov 09, 2021 0.4000 0.4000 0.3900 0.3900 35,358 -0.01(-1.27%)
Nov 08, 2021 0.4100 0.4150 0.3950 0.3950 171,700 -0.02(-4.82%)
Nov 05, 2021 0.4100 0.4200 0.4050 0.4150 59,728 -0.01(-1.19%)
Nov 04, 2021 0.4000 0.4200 0.4000 0.4200 79,425 +0.02(+5.00%)
Nov 03, 2021 0.4150 0.4150 0.3950 0.4000 140,450 -0.02(-4.76%)
Nov 02, 2021 0.4250 0.4250 0.4100 0.4200 53,041 +0.00(+0.00%)
Nov 01, 2021 0.4150 0.4250 0.4000 0.4200 79,090 +0.00(+0.00%)
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%)
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.