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 (%)
May 31, 2018 0.4350 0.4400 0.3900 0.3900 70,075 -0.03(-7.14%)
May 30, 2018 0.4500 0.4500 0.4150 0.4200 36,296 -0.03(-6.67%)
May 29, 2018 0.4500 0.4500 0.4400 0.4500 38,000 +0.00(+0.00%)
May 28, 2018 0.4400 0.4600 0.4400 0.4500 100,816 +0.01(+2.27%)
May 25, 2018 0.4400 0.4500 0.4400 0.4400 40,000 -0.01(-2.22%)
May 24, 2018 0.4550 0.4600 0.4400 0.4500 26,000 -0.01(-2.17%)
May 23, 2018 0.4200 0.4600 0.4200 0.4600 46,000 +0.05(+10.84%)
May 22, 2018 0.4400 0.4400 0.4150 0.4150 82,500 -0.03(-5.68%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.02(+3.53%)
May 17, 2018 0.4350 0.4350 0.4200 0.4250 32,700 -0.01(-2.30%)
May 16, 2018 0.4000 0.4350 0.4000 0.4350 127,500 +0.04(+11.54%)
May 15, 2018 0.4000 0.4000 0.3900 0.3900 24,000 -0.01(-2.50%)
May 14, 2018 0.3650 0.4000 0.3650 0.4000 79,596 +0.04(+11.11%)
May 11, 2018 0.3900 0.3900 0.3600 0.3600 47,100 -0.03(-7.69%)
May 10, 2018 0.3950 0.3950 0.3900 0.3900 7,500 -0.01(-1.27%)
May 09, 2018 0.3850 0.3950 0.3850 0.3950 28,927 +0.02(+5.33%)
May 08, 2018 0.4000 0.4000 0.3750 0.3750 43,000 -0.03(-6.25%)
May 07, 2018 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
May 04, 2018 0.4000 0.4000 0.4000 0.4000 11,475 +0.00(+0.00%)
May 03, 2018 0.4200 0.4300 0.4000 0.4000 105,800 -0.01(-3.61%)
May 02, 2018 0.4250 0.4300 0.4150 0.4150 14,300 +0.01(+1.22%)
May 01, 2018 0.4150 0.4300 0.4100 0.4100 78,690 +0.01(+2.50%)
Apr 30, 2018 0.4100 0.4150 0.4000 0.4000 60,500 -0.01(-2.44%)
Apr 27, 2018 0.4100 0.4100 0.4100 0.4100 4,880 +0.00(+1.23%)
Apr 26, 2018 0.4000 0.4050 0.4000 0.4050 22,000 +0.01(+1.25%)
Apr 25, 2018 0.4000 0.4000 0.4000 0.4000 13,000 +0.00(+0.00%)
Apr 24, 2018 0.4300 0.4400 0.4000 0.4000 39,650 -0.02(-4.76%)
Apr 23, 2018 0.4150 0.4350 0.4000 0.4200 246,500 +0.02(+5.00%)
Apr 20, 2018 0.4100 0.4150 0.4000 0.4000 27,414 -0.01(-2.44%)
Apr 19, 2018 0.3900 0.4100 0.3900 0.4100 21,400 +0.03(+7.89%)
Apr 18, 2018 0.4000 0.4000 0.3800 0.3800 21,500 -0.02(-3.80%)
Apr 17, 2018 0.3950 0.3950 0.3850 0.3950 40,000 +0.00(+0.00%)
Apr 16, 2018 0.4100 0.4100 0.3850 0.3950 92,400 -0.02(-5.95%)
Apr 13, 2018 0.4450 0.4450 0.4000 0.4200 79,000 -0.02(-4.55%)
Apr 12, 2018 0.4500 0.4500 0.4300 0.4400 61,500 +0.01(+1.15%)
Apr 11, 2018 0.4700 0.4700 0.4300 0.4350 33,300 -0.03(-5.43%)
Apr 10, 2018 0.4650 0.4750 0.4600 0.4600 35,573 +0.01(+2.22%)
Apr 09, 2018 0.4500 0.4850 0.4200 0.4500 133,800 +0.00(+0.00%)
Apr 06, 2018 0.4350 0.4500 0.4300 0.4500 47,500 +0.03(+7.14%)
Apr 05, 2018 0.4200 0.4200 0.4100 0.4200 17,500 +0.00(+0.00%)
Apr 04, 2018 0.4150 0.4400 0.4150 0.4200 60,000 +0.01(+2.44%)
Apr 03, 2018 0.4150 0.4150 0.4050 0.4100 40,350 -0.01(-2.38%)
Apr 02, 2018 0.4200 0.4250 0.4150 0.4200 45,200 -0.03(-5.62%)
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%)
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.