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 (%)
Feb 28, 2019 0.0710 0.0720 0.0690 0.0690 48,500 -0.00(-2.82%)
Feb 26, 2019 0.0710 0.0710 0.0710 0 -0.00(-5.33%)
Feb 25, 2019 0.0810 0.0810 0.0650 0.0750 100,791 +0.00(+7.14%)
Feb 22, 2019 0.0700 0.0730 0.0700 0.0700 49,100 -0.00(-4.11%)
Feb 21, 2019 0.0970 0.0970 0.0730 0.0730 52,100 -0.02(-18.89%)
Feb 20, 2019 0.0834 0.0900 0.0830 0.0900 6,375 -0.00(-3.74%)
Feb 19, 2019 0.0810 0.0998 0.0810 0.0935 100,093 -0.01(-6.41%)
Feb 15, 2019 0.0999 0.0999 0.0999 8 +0.00(+0.00%)
Feb 14, 2019 0.0829 0.0999 0.0810 0.0999 5,200 +0.01(+16.16%)
Feb 13, 2019 0.0860 0.1000 0.0835 0.0860 39,763 -0.01(-10.42%)
Feb 12, 2019 0.0910 0.0960 0.0890 0.0960 39,637 +0.01(+6.67%)
Feb 11, 2019 0.1000 0.1000 0.0900 0.0900 33,075 -0.01(-14.29%)
Feb 08, 2019 0.1100 0.1100 0.0920 0.1050 35,100 +0.01(+10.53%)
Feb 07, 2019 0.0950 0.1080 0.0950 0.0950 111,100 +0.00(+0.00%)
Feb 06, 2019 0.1100 0.1100 0.0850 0.0950 85,350 +0.00(+2.15%)
Feb 05, 2019 0.0944 0.1100 0.0920 0.0930 64,300 -0.01(-5.39%)
Feb 04, 2019 0.1100 0.1100 0.0930 0.0983 67,400 -0.01(-8.81%)
Feb 01, 2019 0.1100 0.1100 0.1010 0.1078 29,300 -0.00(-1.10%)
Jan 31, 2019 0.1000 0.1090 0.1000 0.1090 68,864 +0.01(+11.79%)
Jan 30, 2019 0.1100 0.1100 0.0825 0.0975 237,947 -0.02(-19.22%)
Jan 28, 2019 0.1207 0.1207 0.1207 0 +0.00(+0.58%)
Jan 25, 2019 0.1350 0.1350 0.1200 0.1200 15,900 +0.01(+7.91%)
Jan 24, 2019 0.1345 0.1345 0.1112 0.1112 33,726 -0.02(-15.69%)
Jan 23, 2019 0.1390 0.1390 0.1230 0.1319 38,714 +0.00(+2.25%)
Jan 22, 2019 0.1670 0.1670 0.1290 0.1290 75,900 -0.04(-23.31%)
Jan 18, 2019 0.1800 0.1800 0.1650 0.1682 77,100 -0.01(-6.56%)
Jan 17, 2019 0.1730 0.1800 0.1700 0.1800 43,520 +0.01(+4.65%)
Jan 16, 2019 0.1740 0.1800 0.1720 0.1720 8,430 -0.00(-1.71%)
Jan 15, 2019 0.1900 0.1900 0.1750 0.1750 43,263 -0.03(-12.50%)
Jan 14, 2019 0.2000 0.2100 0.1870 0.2000 176,260 +0.00(+1.52%)
Jan 11, 2019 0.1910 0.2300 0.1900 0.1970 323,000 +0.00(+1.03%)
Jan 10, 2019 0.2110 0.2149 0.1900 0.1950 88,892 -0.02(-7.58%)
Jan 09, 2019 0.1900 0.2300 0.1850 0.2110 217,427 +0.04(+24.12%)
Jan 08, 2019 0.1400 0.1900 0.1400 0.1700 305,960 +0.03(+21.43%)
Jan 07, 2019 0.1050 0.1500 0.1050 0.1400 62,741 +0.04(+43.59%)
Jan 04, 2019 0.0899 0.1000 0.0899 0.0975 182,000 +0.01(+8.45%)
Jan 03, 2019 0.0899 0.0899 0.0877 0.0899 19,000 +0.00(+2.16%)
Jan 02, 2019 0.0810 0.0895 0.0810 0.0880 55,510 +0.01(+8.64%)
Dec 31, 2018 0.0940 0.0947 0.0810 0.0810 56,800 -0.01(-14.47%)
Dec 28, 2018 0.1010 0.1099 0.0800 0.0947 153,500 -0.02(-14.68%)
Dec 27, 2018 0.1310 0.1450 0.1100 0.1110 180,953 -0.03(-23.45%)
Dec 26, 2018 0.1500 0.1500 0.1350 0.1450 71,300 -0.01(-3.33%)
Dec 24, 2018 0.1540 0.1540 0.1500 0.1500 14,000 -0.01(-6.25%)
Dec 21, 2018 0.1600 0.1979 0.1600 0.1600 45,400 +0.00(+0.00%)
Dec 20, 2018 0.1670 0.1880 0.1540 0.1600 46,803 -0.01(-5.88%)
Dec 19, 2018 0.1500 0.2500 0.1500 0.1700 310,665 +0.03(+21.43%)
Dec 18, 2018 0.1650 0.1650 0.1000 0.1400 728,006 -0.02(-15.10%)
Dec 17, 2018 0.2000 0.2000 0.1520 0.1649 250,550 -0.05(-21.48%)
Dec 14, 2018 0.2790 0.2900 0.1650 0.2100 2,050,100 -0.07(-24.73%)
Dec 13, 2018 0.3250 0.3250 0.2050 0.2790 1,596,850 -0.05(-14.15%)
Dec 12, 2018 0.3400 0.3500 0.3100 0.3250 325,499 -0.02(-7.12%)
Dec 11, 2018 0.3650 0.3650 0.3200 0.3499 143,810 -0.01(-2.81%)
Dec 10, 2018 0.4000 0.4000 0.3400 0.3600 225,728 -0.03(-7.69%)
Dec 07, 2018 0.3500 0.4900 0.3300 0.3900 1,038,500 +0.02(+5.41%)
Dec 06, 2018 0.5500 0.5800 0.3000 0.3700 504,365 -0.18(-32.73%)
Dec 04, 2018 0.6000 0.6350 0.4900 0.5500 1,363,600 -0.04(-6.78%)
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.