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 (%)
Nov 30, 2018 0.1400 0.1400 0.1250 0.1350 134,000 -0.01(-3.57%)
Nov 29, 2018 0.1200 0.1500 0.1200 0.1400 222,500 +0.03(+21.74%)
Nov 28, 2018 0.1150 0.1200 0.1100 0.1150 1,445,500 -0.00(-4.17%)
Nov 27, 2018 0.1200 0.1200 0.1150 0.1200 49,500 -0.01(-4.00%)
Nov 26, 2018 0.1400 0.1400 0.1200 0.1250 81,000 -0.02(-10.71%)
Nov 22, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1450 0.1400 0.1400 23,500 +0.00(+0.00%)
Nov 20, 2018 0.1500 0.1500 0.1400 0.1400 45,500 -0.00(-3.45%)
Nov 19, 2018 0.1400 0.1600 0.1400 0.1450 88,571 +0.00(+3.57%)
Nov 16, 2018 0.1450 0.1450 0.1300 0.1400 46,999 +0.00(+0.00%)
Nov 15, 2018 0.1400 0.1400 0.1350 0.1400 28,500 +0.00(+0.00%)
Nov 14, 2018 0.1400 0.1400 0.1350 0.1400 137,500 -0.01(-9.68%)
Nov 13, 2018 0.1600 0.1600 0.1550 0.1550 17,800 -0.01(-6.06%)
Nov 12, 2018 0.1600 0.1650 0.1600 0.1650 58,718 +0.02(+10.00%)
Nov 09, 2018 0.1550 0.1550 0.1500 0.1500 124,400 -0.01(-3.23%)
Nov 08, 2018 0.1500 0.1650 0.1500 0.1550 126,100 +0.02(+14.81%)
Nov 07, 2018 0.1400 0.1400 0.1350 0.1350 22,700 -0.01(-10.00%)
Nov 06, 2018 0.1500 0.1500 0.1200 0.1500 496,600 -0.01(-6.25%)
Nov 05, 2018 0.1700 0.1700 0.1600 0.1600 160,500 -0.01(-5.88%)
Nov 02, 2018 0.1600 0.1700 0.1600 0.1700 63,000 +0.01(+3.03%)
Nov 01, 2018 0.1700 0.1700 0.1500 0.1650 198,500 -0.01(-2.94%)
Oct 31, 2018 0.1700 0.1700 0.1700 0.1700 233,300 +0.00(+0.00%)
Oct 30, 2018 0.1650 0.1750 0.1600 0.1700 165,000 +0.00(+0.00%)
Oct 29, 2018 0.1800 0.1800 0.1700 0.1700 28,000 -0.01(-5.56%)
Oct 26, 2018 0.1800 0.1800 0.1800 0.1800 53,700 -0.01(-5.26%)
Oct 25, 2018 0.1750 0.1950 0.1750 0.1900 60,500 +0.02(+8.57%)
Oct 24, 2018 0.1700 0.1850 0.1700 0.1750 94,500 +0.00(+2.94%)
Oct 23, 2018 0.1800 0.1850 0.1550 0.1700 265,993 -0.00(-2.86%)
Oct 22, 2018 0.2350 0.2350 0.1550 0.1750 403,000 -0.07(-27.08%)
Oct 19, 2018 0.2450 0.2450 0.2350 0.2400 41,999 -0.01(-4.00%)
Oct 18, 2018 0.2500 0.2500 0.2500 0.2500 42,820 +0.01(+2.04%)
Oct 17, 2018 0.2450 0.2500 0.2400 0.2450 66,000 +0.01(+2.08%)
Oct 16, 2018 0.2450 0.2450 0.2400 0.2400 84,500 -0.01(-4.00%)
Oct 15, 2018 0.2550 0.2550 0.2500 0.2500 39,500 +0.00(+0.00%)
Oct 12, 2018 0.2550 0.2550 0.2500 0.2500 102,450 -0.01(-1.96%)
Oct 11, 2018 0.2650 0.2650 0.2550 0.2550 83,999 -0.01(-3.77%)
Oct 10, 2018 0.2700 0.2750 0.2650 0.2650 119,300 -0.01(-1.85%)
Oct 09, 2018 0.2550 0.2700 0.2550 0.2700 157,400 +0.01(+3.85%)
Oct 05, 2018 0.2600 0.2600 0.2600 0 -0.03(-11.86%)
Oct 04, 2018 0.2550 0.2950 0.2500 0.2950 431,500 +0.03(+13.46%)
Oct 03, 2018 0.2600 0.2650 0.2550 0.2600 53,750 +0.00(+0.00%)
Oct 02, 2018 0.2600 0.2600 0.2450 0.2600 282,537 +0.00(+0.00%)
Oct 01, 2018 0.2600 0.2600 0.2600 0.2600 203,560 +0.00(+0.00%)
Sep 28, 2018 0.2600 0.2700 0.2500 0.2600 116,500 +0.00(+0.00%)
Sep 27, 2018 0.2750 0.2750 0.2350 0.2600 110,200 -0.02(-7.14%)
Sep 26, 2018 0.2850 0.2900 0.2800 0.2800 188,600 -0.00(-1.75%)
Sep 25, 2018 0.2900 0.2900 0.2850 0.2850 113,500 -0.01(-3.39%)
Sep 24, 2018 0.3000 0.3000 0.2850 0.2950 104,500 -0.01(-1.67%)
Sep 21, 2018 0.3000 0.3000 0.2850 0.3000 63,400 +0.00(+0.00%)
Sep 20, 2018 0.3100 0.3100 0.2900 0.3000 253,200 +0.00(+0.00%)
Sep 19, 2018 0.3150 0.3150 0.3000 0.3000 234,500 -0.02(-6.25%)
Sep 18, 2018 0.3350 0.3400 0.3000 0.3200 300,746 -0.01(-3.03%)
Sep 17, 2018 0.3600 0.3600 0.3200 0.3300 132,650 -0.02(-5.71%)
Sep 14, 2018 0.3600 0.3600 0.3500 0.3500 91,700 -0.01(-2.78%)
Sep 13, 2018 0.3650 0.3900 0.3600 0.3600 157,341 -0.01(-1.37%)
Sep 12, 2018 0.3600 0.4400 0.3600 0.3650 330,350 +0.01(+2.82%)
Sep 11, 2018 0.3500 0.3550 0.3500 0.3550 45,953 +0.01(+1.43%)
Sep 10, 2018 0.3700 0.3700 0.3500 0.3500 94,040 -0.02(-5.41%)
Sep 07, 2018 0.3700 0.3700 0.3700 0.3700 140,900 +0.01(+2.78%)
Sep 06, 2018 0.3600 0.3800 0.3600 0.3600 14,500 +0.00(+0.00%)
Sep 05, 2018 0.3600 0.3650 0.3600 0.3600 12,000 +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.