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 (%)
Feb 26, 2021 0.9700 0.9800 0.9300 0.9600 53,050 -0.04(-4.00%)
Feb 25, 2021 1.060 1.060 0.9900 1.000 116,515 -0.04(-3.85%)
Feb 24, 2021 0.9600 1.040 0.9500 1.040 118,165 +0.09(+9.47%)
Feb 23, 2021 0.9300 0.9900 0.8700 0.9500 184,574 +0.00(+0.00%)
Feb 22, 2021 0.9500 0.9600 0.9200 0.9500 152,311 +0.00(+0.00%)
Feb 19, 2021 0.9500 0.9700 0.9400 0.9500 18,630 +0.00(+0.00%)
Feb 18, 2021 0.9900 1.000 0.9300 0.9500 74,722 -0.01(-1.04%)
Feb 17, 2021 1.060 1.060 0.9600 0.9600 82,001 -0.04(-4.00%)
Feb 16, 2021 0.9900 1.030 0.9800 1.000 54,701 -0.03(-2.91%)
Feb 12, 2021 1.030 1.030 1.030 0 +0.04(+4.04%)
Feb 11, 2021 1.040 1.060 0.9600 0.9900 105,427 -0.05(-4.81%)
Feb 10, 2021 1.080 1.080 1.040 1.040 139,170 +0.00(+0.00%)
Feb 09, 2021 1.010 1.070 1.010 1.040 215,690 +0.02(+1.96%)
Feb 08, 2021 1.060 1.080 1.000 1.020 329,232 -0.04(-3.77%)
Feb 05, 2021 1.080 1.100 1.050 1.060 128,064 -0.02(-1.85%)
Feb 04, 2021 1.150 1.150 1.060 1.080 99,505 -0.08(-6.90%)
Feb 03, 2021 1.050 1.180 1.040 1.160 182,470 +0.14(+13.73%)
Feb 02, 2021 1.130 1.130 0.9900 1.020 364,520 -0.11(-9.73%)
Feb 01, 2021 1.200 1.230 1.110 1.130 264,804 -0.08(-6.61%)
Jan 29, 2021 1.300 1.340 1.210 1.210 166,286 -0.05(-3.97%)
Jan 28, 2021 1.280 1.310 1.230 1.260 118,700 -0.02(-1.56%)
Jan 27, 2021 1.320 1.330 1.280 1.280 25,211 -0.09(-6.57%)
Jan 26, 2021 1.380 1.380 1.320 1.370 32,443 -0.01(-0.72%)
Jan 25, 2021 1.530 1.530 1.340 1.380 228,513 -0.19(-12.10%)
Jan 22, 2021 1.570 1.600 1.480 1.570 88,988 +0.00(+0.00%)
Jan 21, 2021 1.650 1.650 1.540 1.570 74,569 +0.02(+1.29%)
Jan 20, 2021 1.340 1.580 1.340 1.550 433,905 +0.16(+11.51%)
Jan 19, 2021 1.380 1.390 1.350 1.390 790,673 -0.01(-0.71%)
Jan 18, 2021 1.400 1.410 1.360 1.400 19,200 -0.02(-1.41%)
Jan 15, 2021 1.440 1.440 1.370 1.420 90,846 -0.02(-1.39%)
Jan 14, 2021 1.400 1.460 1.400 1.440 124,138 +0.02(+1.41%)
Jan 13, 2021 1.490 1.510 1.400 1.420 118,681 -0.12(-7.79%)
Jan 12, 2021 1.560 1.560 1.500 1.540 83,191 -0.03(-1.91%)
Jan 11, 2021 1.580 1.580 1.470 1.570 113,289 -0.07(-4.27%)
Jan 08, 2021 1.690 1.690 1.510 1.640 183,822 -0.07(-4.09%)
Jan 07, 2021 1.770 1.770 1.680 1.710 120,066 -0.06(-3.39%)
Jan 06, 2021 1.750 1.770 1.680 1.770 92,610 +0.02(+1.14%)
Jan 05, 2021 1.740 1.770 1.660 1.750 72,083 +0.02(+1.16%)
Jan 04, 2021 1.810 1.810 1.710 1.730 69,441 +0.02(+1.17%)
Dec 31, 2020 1.710 1.710 1.710 0 -0.02(-1.16%)
Dec 30, 2020 1.630 1.790 1.630 1.730 59,436 +0.08(+4.85%)
Dec 29, 2020 1.690 1.710 1.650 1.650 50,008 -0.05(-2.94%)
Dec 24, 2020 1.700 1.700 1.700 0 +0.06(+3.66%)
Dec 23, 2020 1.690 1.690 1.610 1.640 187,744 -0.02(-1.20%)
Dec 22, 2020 1.930 2.010 1.610 1.660 506,836 -0.12(-6.74%)
Dec 21, 2020 1.660 1.800 1.620 1.780 427,575 +0.29(+19.46%)
Dec 18, 2020 1.530 1.550 1.490 1.490 33,213 -0.04(-2.61%)
Dec 17, 2020 1.550 1.560 1.530 1.530 74,864 +0.01(+0.66%)
Dec 16, 2020 1.460 1.520 1.440 1.520 121,391 +0.07(+4.83%)
Dec 15, 2020 1.500 1.500 1.440 1.450 36,986 -0.03(-2.03%)
Dec 14, 2020 1.550 1.550 1.480 1.480 76,238 -0.05(-3.27%)
Dec 11, 2020 1.500 1.570 1.500 1.530 126,864 +0.04(+2.68%)
Dec 10, 2020 1.390 1.490 1.390 1.490 99,805 +0.11(+7.97%)
Dec 09, 2020 1.470 1.490 1.370 1.380 89,226 -0.09(-6.12%)
Dec 08, 2020 1.510 1.550 1.440 1.470 178,810 +0.05(+3.52%)
Dec 07, 2020 1.450 1.480 1.420 1.420 77,161 -0.03(-2.07%)
Dec 04, 2020 1.470 1.480 1.410 1.450 95,312 -0.02(-1.36%)
Dec 03, 2020 1.520 1.550 1.420 1.470 76,309 -0.04(-2.65%)
Dec 02, 2020 1.500 1.530 1.480 1.510 140,390 +0.04(+2.72%)
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.