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 (%)
Mar 29, 2018 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Mar 28, 2018 0.4350 0.4500 0.4350 0.4450 105,800 +0.01(+2.30%)
Mar 27, 2018 0.4300 0.4350 0.4200 0.4350 74,500 +0.01(+2.35%)
Mar 26, 2018 0.4200 0.4300 0.4100 0.4250 104,460 +0.00(+0.00%)
Mar 23, 2018 0.4250 0.4300 0.4250 0.4250 42,000 +0.00(+0.00%)
Mar 22, 2018 0.4250 0.4250 0.4250 0.4250 25,000 +0.02(+3.66%)
Mar 21, 2018 0.4100 0.4350 0.4100 0.4100 124,500 +0.01(+2.50%)
Mar 20, 2018 0.3900 0.4050 0.3900 0.4000 154,300 +0.02(+3.90%)
Mar 19, 2018 0.3950 0.3950 0.3850 0.3850 46,500 -0.01(-2.53%)
Mar 16, 2018 0.3900 0.4050 0.3800 0.3950 76,000 -0.01(-2.47%)
Mar 15, 2018 0.4150 0.4150 0.4000 0.4050 54,225 -0.01(-3.57%)
Mar 14, 2018 0.4100 0.4300 0.4000 0.4200 138,040 +0.01(+1.20%)
Mar 13, 2018 0.4100 0.4150 0.4100 0.4150 11,500 +0.01(+1.22%)
Mar 12, 2018 0.4050 0.4100 0.4000 0.4100 52,750 +0.00(+1.23%)
Mar 09, 2018 0.4100 0.4100 0.4050 0.4050 8,616 -0.01(-2.41%)
Mar 08, 2018 0.4150 0.4150 0.4000 0.4150 85,380 +0.01(+1.22%)
Mar 07, 2018 0.3750 0.4100 0.3700 0.4100 75,200 +0.05(+13.89%)
Mar 06, 2018 0.3500 0.3700 0.3350 0.3600 129,400 +0.02(+5.88%)
Mar 05, 2018 0.3000 0.3450 0.3000 0.3400 170,920 -0.01(-2.86%)
Mar 02, 2018 0.4300 0.4300 0.3400 0.3500 242,660 -0.09(-19.54%)
Mar 01, 2018 0.4500 0.4500 0.4100 0.4350 66,454 -0.02(-3.33%)
Feb 28, 2018 0.4300 0.4600 0.4200 0.4500 129,410 +0.03(+7.14%)
Feb 27, 2018 0.4500 0.5300 0.3700 0.4200 618,889 -0.11(-20.75%)
Feb 26, 2018 0.5300 0.5700 0.5300 0.5300 28,200 +0.01(+1.92%)
Feb 23, 2018 0.5700 0.5800 0.5100 0.5200 279,521 -0.05(-8.77%)
Feb 22, 2018 0.6500 0.5600 0.5700 113,100 -0.02(-3.39%)
Feb 21, 2018 0.5100 0.5900 0.5100 0.5900 187,261 +0.07(+13.46%)
Feb 20, 2018 0.4700 0.5200 0.4700 0.5200 204,700 +0.02(+4.00%)
Feb 16, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 15, 2018 0.5600 0.5800 0.4000 0.4900 332,854 -0.07(-12.50%)
Feb 14, 2018 0.5800 0.5800 0.5600 0.5600 41,361 -0.02(-3.45%)
Feb 13, 2018 0.5700 0.6000 0.5700 0.5800 182,783 -0.01(-1.69%)
Feb 12, 2018 0.6100 0.6300 0.5500 0.5900 420,292 +0.04(+7.27%)
Feb 09, 2018 0.4500 0.5500 0.4500 0.5500 538,985 +0.10(+22.22%)
Feb 08, 2018 0.4300 0.4500 0.4150 0.4500 69,913 +0.03(+7.14%)
Feb 07, 2018 0.4450 0.4100 0.4200 70,245 +0.01(+2.44%)
Feb 06, 2018 0.4400 0.4500 0.4100 0.4100 262,200 -0.02(-4.65%)
Feb 05, 2018 0.4600 0.4600 0.4200 0.4300 154,541 +0.02(+3.61%)
Feb 02, 2018 0.4200 0.4800 0.4150 0.4150 267,967 +0.00(+0.00%)
Feb 01, 2018 0.4800 0.4900 0.4000 0.4150 319,853 -0.06(-12.63%)
Jan 31, 2018 0.4100 0.4850 0.4000 0.4750 740,977 +0.08(+21.79%)
Jan 30, 2018 0.3900 0.4600 0.3900 0.3900 464,697 +0.01(+2.63%)
Jan 29, 2018 0.3650 0.3900 0.3250 0.3800 474,213 +0.03(+8.57%)
Jan 26, 2018 0.3500 0.3500 0.3350 0.3500 139,741 +0.00(+0.00%)
Jan 25, 2018 0.3400 0.3500 0.3100 0.3500 196,935 +0.01(+2.94%)
Jan 24, 2018 0.3000 0.3400 0.2800 0.3400 612,900 +0.05(+17.24%)
Jan 23, 2018 0.3200 0.3200 0.2750 0.2900 291,897 -0.03(-9.38%)
Jan 22, 2018 0.2900 0.3500 0.2500 0.3200 461,614 +0.05(+18.52%)
Jan 19, 2018 0.2400 0.2700 0.1850 0.2700 636,349 +0.02(+8.00%)
Jan 18, 2018 0.1700 0.2500 0.1700 0.2500 91,764 +0.08(+42.86%)
Jan 17, 2018 0.1500 0.1750 0.1500 0.1750 32,000 +0.01(+9.37%)
Jan 16, 2018 0.1450 0.1600 0.1450 0.1600 37,724 +0.01(+6.67%)
Jan 15, 2018 0.1400 0.1500 0.1400 0.1500 26,499 +0.01(+7.14%)
Jan 12, 2018 0.1350 0.1400 0.1350 0.1400 22,000 +0.00(+0.00%)
Jan 11, 2018 0.1400 0.1400 0.1400 0.1400 12,000 -0.01(-6.67%)
Jan 10, 2018 0.1350 0.1450 0.1350 0.1500 67,000 +0.04(+42.86%)
Jan 08, 2018 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Jan 05, 2018 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jan 04, 2018 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
Jan 03, 2018 0.1400 0.1400 0.1350 0.1350 74,500 +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.