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 29, 2020 0.1200 0.1250 0.1000 0.1100 146,500 -0.01(-8.33%)
May 28, 2020 0.1100 0.1300 0.1050 0.1200 676,103 +0.03(+33.33%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 65,000 +0.00(+0.00%)
May 25, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 22, 2020 0.0850 0.1000 0.0850 0.1000 265,000 +0.02(+25.00%)
May 20, 2020 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
May 19, 2020 0.0800 0.1000 0.0800 0.1000 47,000 +0.03(+42.86%)
May 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 12, 2020 0.0700 0.0750 0.0700 0.0700 58,400 -0.00(-6.67%)
May 11, 2020 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
May 07, 2020 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 04, 2020 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 29, 2020 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Apr 28, 2020 0.0950 0.0950 0.0850 0.0850 11,526 -0.00(-5.56%)
Apr 27, 2020 0.0800 0.0900 0.0800 0.0900 9,443 +0.01(+12.50%)
Apr 24, 2020 0.0850 0.0850 0.0800 0.0800 7,375 +0.00(+0.00%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 22, 2020 0.0850 0.0850 0.0850 600 +0.00(+0.00%)
Apr 21, 2020 0.0850 0.0850 0.0850 500 +0.00(+0.00%)
Apr 20, 2020 0.0850 0.0850 0.0800 0.0850 209,060 -0.00(-5.56%)
Apr 17, 2020 0.0900 0.0900 0.0900 0.0900 7,600 +0.01(+12.50%)
Apr 16, 2020 0.1000 0.1000 0.0800 0.0800 88,999 -0.01(-11.11%)
Apr 15, 2020 0.0950 0.1000 0.0900 0.0900 133,000 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0850 0.0900 9,000 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 07, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 06, 2020 0.0950 0.1000 0.0950 0.1000 197,000 +0.01(+5.26%)
Apr 03, 2020 0.1000 0.1000 0.0950 0.0950 6,000 -0.01(-5.00%)
Apr 02, 2020 0.0850 0.1000 0.0850 0.1000 156,900 +0.01(+17.65%)
Mar 31, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 30, 2020 0.0800 0.0850 0.0800 0.0850 9,000 +0.01(+6.25%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 32,000 +0.01(+6.67%)
Mar 26, 2020 0.0750 0.0750 0.0650 0.0750 57,000 +0.00(+0.00%)
Mar 25, 2020 0.0750 0.0750 0.0700 0.0750 153,500 +0.00(+7.14%)
Mar 24, 2020 0.0750 0.0750 0.0700 0.0700 153,000 +0.01(+16.67%)
Mar 23, 2020 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-20.00%)
Mar 20, 2020 0.0650 0.0750 0.0650 0.0750 70,000 +0.03(+66.67%)
Mar 19, 2020 0.0600 0.0600 0.0450 0.0450 112,000 -0.01(-25.00%)
Mar 18, 2020 0.0750 0.0750 0.0600 0.0600 91,000 -0.01(-20.00%)
Mar 16, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 13, 2020 0.0700 0.0700 0.0600 0.0700 87,000 +0.00(+0.00%)
Mar 12, 2020 0.0750 0.0750 0.0700 0.0700 121,500 -0.01(-17.65%)
Mar 11, 2020 0.0850 0.0850 0.0850 0.0850 18,000 +0.01(+6.25%)
Mar 10, 2020 0.0800 0.0800 0.0750 0.0800 100,333 +0.00(+0.00%)
Mar 09, 2020 0.0700 0.0800 0.0700 0.0800 175,000 -0.01(-15.79%)
Mar 06, 2020 0.0950 0.0950 0.0900 0.0950 54,000 -0.01(-5.00%)
Mar 05, 2020 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Mar 04, 2020 0.0850 0.1000 0.0850 0.1000 24,000 +0.01(+11.11%)
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.