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 (%)
May 31, 2019 0.0233 0.0233 0.0210 0.0210 1,600 -0.01(-30.00%)
May 30, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+28.21%)
May 29, 2019 0.0285 0.0285 0.0234 0.0234 5,500 -0.01(-24.52%)
May 28, 2019 0.0310 0.0310 0.0310 0.0310 100 +0.00(+0.00%)
May 24, 2019 0.0310 0.0310 0.0310 0.0310 1,300 +0.00(+0.00%)
May 21, 2019 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
May 17, 2019 0.0310 0.0310 0.0310 0 +0.00(+5.08%)
May 16, 2019 0.0295 0.0295 0.0295 0.0295 2,000 +0.00(+3.51%)
May 15, 2019 0.0285 0.0285 0.0285 0.0285 1,502 +0.01(+26.67%)
May 14, 2019 0.0295 0.0295 0.0225 0.0225 21,855 -0.00(-2.17%)
May 10, 2019 0.0230 0.0230 0.0230 0 -0.01(-32.35%)
May 09, 2019 0.0300 0.0340 0.0210 0.0340 121,250 +0.00(+13.33%)
May 08, 2019 0.0320 0.0320 0.0300 0.0300 15,550 -0.00(-10.45%)
May 07, 2019 0.0320 0.0335 0.0320 0.0335 12,500 -0.00(-4.01%)
May 02, 2019 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
May 01, 2019 0.0349 0.0349 0.0320 0.0349 15,600 +0.00(+8.39%)
Apr 30, 2019 0.0335 0.0342 0.0322 0.0322 19,500 -0.00(-8.00%)
Apr 29, 2019 0.0352 0.0352 0.0350 0.0350 54,500 -0.00(-0.28%)
Apr 26, 2019 0.0351 0.0351 0.0351 0.0351 11,800 -0.00(-0.28%)
Apr 25, 2019 0.0351 0.0352 0.0351 0.0352 20,001 +0.00(+0.00%)
Apr 24, 2019 0.0357 0.0382 0.0351 0.0352 134,848 -0.00(-12.00%)
Apr 23, 2019 0.0400 0.0400 0.0400 0.0400 3,333 -0.00(-10.91%)
Apr 22, 2019 0.0449 0.0449 0.0449 0.0449 5,000 +0.01(+26.48%)
Apr 18, 2019 0.0355 0.0355 0.0355 0.0355 1,000 -0.01(-21.11%)
Apr 17, 2019 0.0450 0.0450 0.0450 0.0450 10,000 +0.01(+26.76%)
Apr 16, 2019 0.0355 0.0355 0.0355 0.0355 300 -0.01(-21.11%)
Apr 15, 2019 0.0426 0.0450 0.0426 0.0450 6,100 +0.01(+26.76%)
Apr 12, 2019 0.0355 0.0355 0.0355 0.0355 200 -0.01(-21.11%)
Apr 10, 2019 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Apr 03, 2019 0.0490 0.0490 0.0490 0 +0.01(+25.64%)
Apr 02, 2019 0.0361 0.0390 0.0353 0.0390 5,352 -0.00(-1.27%)
Apr 01, 2019 0.0399 0.0890 0.0355 0.0395 343,900 +0.01(+27.42%)
Mar 29, 2019 0.0423 0.0423 0.0310 0.0310 25,100 -0.01(-23.65%)
Mar 28, 2019 0.0438 0.0438 0.0406 0.0406 5,530 +0.00(+1.50%)
Mar 27, 2019 0.0372 0.0438 0.0372 0.0400 18,500 -0.00(-8.68%)
Mar 26, 2019 0.0404 0.0438 0.0400 0.0438 35,395 +0.00(+0.00%)
Mar 25, 2019 0.0420 0.0438 0.0312 0.0438 6,400 -0.00(-0.45%)
Mar 22, 2019 0.0460 0.0490 0.0400 0.0440 32,500 -0.00(-1.79%)
Mar 21, 2019 0.0475 0.0475 0.0312 0.0448 85,400 +0.00(+1.82%)
Mar 20, 2019 0.0400 0.0460 0.0311 0.0440 169,198 -0.00(-4.56%)
Mar 18, 2019 0.0461 0.0461 0.0461 0 -0.00(-5.92%)
Mar 15, 2019 0.0596 0.0596 0.0375 0.0490 222,500 -0.01(-22.47%)
Mar 14, 2019 0.0600 0.0632 0.0525 0.0632 9,300 +0.01(+14.91%)
Mar 13, 2019 0.0520 0.0600 0.0520 0.0550 19,700 -0.01(-12.70%)
Mar 12, 2019 0.0500 0.0675 0.0310 0.0630 192,304 +0.01(+28.57%)
Mar 11, 2019 0.0500 0.0500 0.0310 0.0490 33,758 +0.02(+63.33%)
Mar 08, 2019 0.0535 0.0640 0.0300 0.0300 185,000 -0.03(-53.13%)
Mar 07, 2019 0.0535 0.0640 0.0500 0.0640 62,550 +0.00(+7.56%)
Mar 06, 2019 0.0638 0.0660 0.0590 0.0595 17,350 -0.01(-8.32%)
Mar 05, 2019 0.0670 0.0670 0.0570 0.0649 182,900 -0.01(-7.29%)
Mar 04, 2019 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Mar 01, 2019 0.0750 0.0750 0.0750 0.0750 100 +0.01(+8.70%)
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%)
Dec 03, 2018 0.5750 0.6000 0.5200 0.5900 802,918 +0.05(+9.26%)
Nov 30, 2018 0.4725 0.5600 0.4500 0.5400 663,100 +0.06(+12.50%)
Nov 29, 2018 0.4700 0.5000 0.4100 0.4800 1,252,034 +0.03(+6.67%)
Nov 28, 2018 0.4400 0.4600 0.4000 0.4500 951,915 +0.04(+9.76%)
Nov 27, 2018 0.5100 0.5300 0.4000 0.4100 506,486 -0.08(-16.75%)
Nov 26, 2018 0.5100 0.5100 0.4700 0.4925 497,084 -0.04(-7.08%)
Nov 23, 2018 0.5300 0.5300 0.3500 0.5300 253,300 +0.02(+3.92%)
Nov 21, 2018 0.5100 0.5100 0.5100 0 -0.01(-1.92%)
Nov 20, 2018 0.5000 0.5200 0.4330 0.5200 1,269,071 +0.10(+23.81%)
Nov 19, 2018 0.3201 0.4600 0.3000 0.4200 2,490,248 +0.04(+10.53%)
Nov 16, 2018 0.3800 0.3800 0.3400 0.3800 91,400 +0.00(+0.00%)
Nov 15, 2018 0.3876 0.4000 0.3500 0.3800 375,344 -0.04(-9.52%)
Nov 14, 2018 0.3605 0.4200 0.3500 0.4200 427,403 +0.03(+7.69%)
Nov 13, 2018 0.3900 0.4400 0.3900 0.3900 49,552 -0.02(-4.88%)
Nov 12, 2018 0.4000 0.4300 0.4000 0.4100 40,133 -0.02(-4.65%)
Nov 09, 2018 0.4200 0.4300 0.3900 0.4300 282,700 +0.02(+4.88%)
Nov 08, 2018 0.4000 0.4200 0.3900 0.4100 63,000 -0.01(-2.38%)
Nov 07, 2018 0.4300 0.4350 0.3910 0.4200 126,258 -0.01(-2.33%)
Nov 06, 2018 0.4150 0.4300 0.3350 0.4300 790,191 -0.01(-1.15%)
Nov 05, 2018 0.4600 0.4900 0.4050 0.4350 547,550 -0.03(-7.05%)
Nov 02, 2018 0.4500 0.4750 0.4160 0.4680 816,200 +0.02(+5.17%)
Nov 01, 2018 0.4000 0.4450 0.3400 0.4450 580,752 +0.07(+17.11%)
Oct 31, 2018 0.3910 0.3910 0.3400 0.3800 305,025 +0.00(+0.00%)
Oct 30, 2018 0.4300 0.4300 0.3350 0.3800 336,170 -0.04(-9.52%)
Oct 29, 2018 0.3600 0.4200 0.3200 0.4200 1,235,544 +0.12(+40.00%)
Oct 26, 2018 0.2800 0.3200 0.2700 0.3000 103,100 +0.01(+3.45%)
Oct 25, 2018 0.2800 0.3150 0.2800 0.2900 40,000 -0.01(-4.13%)
Oct 24, 2018 0.3150 0.3150 0.2900 0.3025 69,366 +0.06(+26.04%)
Oct 23, 2018 0.3150 0.3150 0.2301 0.2400 44,188 -0.08(-23.81%)
Oct 22, 2018 0.2500 0.3150 0.2400 0.3150 240,457 +0.07(+26.00%)
Oct 19, 2018 0.3000 0.3000 0.2500 0.2500 56,600 -0.05(-16.67%)
Oct 18, 2018 0.2900 0.3000 0.2800 0.3000 43,200 +0.00(+0.00%)
Oct 17, 2018 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Oct 16, 2018 0.3000 0.3050 0.2700 0.3000 172,743 -0.01(-3.23%)
Oct 15, 2018 0.1800 0.3400 0.1800 0.3100 461,983 +0.15(+100.00%)
Oct 12, 2018 0.1550 0.1550 0.1550 0.1550 8,000 -0.01(-6.06%)
Oct 11, 2018 0.1450 0.1650 0.1450 0.1650 109,401 +0.02(+13.79%)
Oct 10, 2018 0.1300 0.1450 0.1300 0.1450 32,299 -0.01(-3.33%)
Oct 09, 2018 0.1150 0.1500 0.0900 0.1500 313,015 +0.01(+11.11%)
Oct 08, 2018 0.1350 0.1350 0.1350 0.1350 5,000 -0.02(-15.62%)
Oct 05, 2018 0.1005 0.1600 0.1005 0.1600 103,200 +0.06(+60.00%)
Oct 04, 2018 0.1075 0.1075 0.1000 0.1000 3,320 +0.01(+11.11%)
Oct 03, 2018 0.1000 0.1000 0.0900 0.0900 21,160 -0.05(-33.33%)
Oct 01, 2018 0.1350 0.1350 0.1350 0 +0.02(+17.39%)
Sep 26, 2018 0.1150 0.1150 0.1150 0 -0.02(-15.63%)
Sep 25, 2018 0.1363 0.1363 0.1363 0.1363 1,000 +0.01(+9.04%)
Sep 21, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 20, 2018 0.1300 0.1300 0.1300 0.1300 190 -0.01(-7.14%)
Sep 19, 2018 0.1400 0.1400 0.1400 0.1400 8,600 -0.03(-17.65%)
Sep 18, 2018 0.1700 0.1700 0.1700 0.1700 2,000 +0.00(+0.00%)
Sep 14, 2018 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Sep 13, 2018 0.1450 0.1450 0.1450 0.1450 278 +0.00(+3.57%)
Sep 12, 2018 0.1400 0.1400 0.1400 0.1400 21,400 -0.01(-6.67%)
Sep 10, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 07, 2018 0.1500 0.1500 0.1500 0.1500 12,800 +0.00(+0.00%)
Sep 06, 2018 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 05, 2018 0.1600 0.1600 0.1500 0.1500 29,351 +0.00(+0.00%)
Aug 31, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 10,900 -0.02(-11.76%)
Aug 29, 2018 0.1900 0.1900 0.1700 0.1700 46,183 -0.03(-15.00%)
Aug 28, 2018 0.1900 0.2000 0.1900 0.2000 50,600 -0.02(-11.11%)
Aug 27, 2018 0.2500 0.2600 0.1700 0.2250 68,750 -0.02(-10.00%)
Aug 24, 2018 0.1350 0.2500 0.1350 0.2500 127,900 +0.12(+92.31%)
Aug 23, 2018 0.1300 0.1300 0.1300 0.1300 300 -0.03(-18.75%)
Aug 22, 2018 0.1300 0.1700 0.1300 0.1600 62,273 +0.03(+23.08%)
Aug 21, 2018 0.1300 0.1700 0.1300 0.1300 17,500 -0.03(-18.75%)
Aug 20, 2018 0.1600 0.1700 0.1500 0.1600 61,801 +0.01(+6.67%)
Aug 17, 2018 0.1000 0.1500 0.0660 0.1500 225,600 +0.04(+36.36%)
Aug 16, 2018 0.3500 0.3500 0.1000 0.1100 529,937 -0.24(-68.57%)
Aug 15, 2018 0.6800 0.6800 0.2500 0.3500 853,432 -0.34(-49.28%)
Aug 14, 2018 0.7100 0.7100 0.6210 0.6900 128,226 -0.03(-3.77%)
Aug 13, 2018 0.6510 0.7300 0.6510 0.7170 163,872 +0.06(+8.64%)
Aug 10, 2018 0.7700 0.7800 0.6410 0.6600 554,300 -0.11(-14.40%)
Aug 09, 2018 0.7710 0.8200 0.7500 0.7710 181,392 +0.00(+0.00%)
Aug 08, 2018 0.8000 0.8000 0.7600 0.7710 155,135 -0.03(-3.63%)
Aug 07, 2018 0.7600 0.8300 0.7300 0.8000 318,107 +0.05(+6.67%)
Aug 06, 2018 0.7200 0.7700 0.6600 0.7500 609,946 +0.05(+6.76%)
Aug 03, 2018 0.8000 0.8100 0.6700 0.7025 1,016,800 -0.09(-11.08%)
Aug 02, 2018 0.8000 0.8100 0.7700 0.7900 465,075 +0.05(+6.04%)
Aug 01, 2018 0.7200 0.7900 0.7100 0.7450 777,775 +0.03(+3.47%)
Jul 31, 2018 0.7300 0.7400 0.7200 0.7200 241,501 -0.01(-1.37%)
Jul 30, 2018 0.7300 0.7450 0.7200 0.7300 443,550 -0.01(-1.35%)
Jul 27, 2018 0.7700 0.7700 0.7200 0.7400 285,200 -0.06(-7.50%)
Jul 26, 2018 0.8400 0.8400 0.7300 0.8000 47,725 -0.09(-10.61%)
Jul 24, 2018 0.8950 0.8950 0.8950 0 -0.01(-0.56%)
Jul 23, 2018 0.7000 0.9000 0.6100 0.9000 7,211 +0.16(+21.62%)
Jul 20, 2018 0.7345 0.7400 0.7345 0.7400 651 -0.23(-23.47%)
Jul 13, 2018 0.9670 0.9670 0.9670 0 +0.27(+38.14%)
Jul 12, 2018 0.7025 0.7025 0.7000 0.7000 578 -0.23(-25.05%)
Jul 11, 2018 0.9340 0.9340 0.9340 0.9340 350 +0.23(+33.43%)
Jul 10, 2018 0.8100 0.8100 0.7000 0.7000 2,900 -0.33(-32.04%)
Jul 09, 2018 1.030 1.030 1.030 1.030 893 -0.03(-2.83%)
Jul 05, 2018 1.060 1.060 1.060 0 +0.03(+2.91%)
Jul 03, 2018 1.030 1.030 1.030 0 -0.03(-2.83%)
Jul 02, 2018 1.110 1.110 1.050 1.060 1,799 -0.28(-20.90%)
Jun 29, 2018 1.110 1.340 1.110 1.340 2,300 -0.01(-0.74%)
Jun 28, 2018 1.350 1.500 0.6500 1.350 20,686 +0.00(+0.00%)
Jun 27, 2018 1.350 1.350 1.350 1.350 107 -0.04(-2.88%)
Jun 26, 2018 1.720 1.720 0.7800 1.390 2,384 -0.16(-10.32%)
Jun 25, 2018 1.400 1.650 1.400 1.550 6,292 +0.19(+13.97%)
Jun 22, 2018 1.480 1.480 0.9500 1.360 7,159 -0.14(-9.33%)
Jun 21, 2018 1.100 1.500 1.000 1.500 4,299 -0.04(-2.60%)
Jun 20, 2018 1.110 1.540 1.110 1.540 747 -0.23(-12.99%)
Jun 19, 2018 1.000 1.850 1.000 1.770 19,381 +0.77(+77.00%)
Jun 18, 2018 1.620 1.700 0.7500 1.000 41,416 -0.62(-38.27%)
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.