Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KTR )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 21, 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 (%)
Jun 29, 2018 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jun 28, 2018 0.3750 0.3750 0.3700 0.3700 50,000 -0.01(-1.33%)
Jun 27, 2018 0.3600 0.3800 0.3600 0.3750 444,500 +0.02(+5.63%)
Jun 26, 2018 0.3700 0.3700 0.3250 0.3550 314,718 -0.02(-4.05%)
Jun 25, 2018 0.3750 0.3750 0.3700 0.3700 31,500 -0.01(-1.33%)
Jun 21, 2018 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 20, 2018 0.3800 0.3800 0.3750 0.3750 60,000 +0.02(+4.17%)
Jun 19, 2018 0.3750 0.3800 0.3600 0.3600 114,500 -0.02(-4.00%)
Jun 18, 2018 0.3800 0.3800 0.3750 0.3750 178,089 -0.01(-2.60%)
Jun 14, 2018 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 13, 2018 0.3900 0.3900 0.3850 0.3850 11,600 -0.01(-1.28%)
Jun 12, 2018 0.3950 0.3950 0.3800 0.3900 67,000 -0.01(-1.27%)
Jun 11, 2018 0.4000 0.4000 0.3850 0.3950 75,600 +0.01(+1.28%)
Jun 08, 2018 0.4000 0.4000 0.3900 0.3900 124,550 -0.01(-1.27%)
Jun 07, 2018 0.4000 0.4000 0.3950 0.3950 25,500 -0.01(-1.25%)
Jun 06, 2018 0.4150 0.4150 0.4000 0.4000 26,836 -0.02(-4.76%)
Jun 05, 2018 0.4250 0.4250 0.4150 0.4200 26,800 +0.01(+2.44%)
Jun 04, 2018 0.3900 0.4100 0.3900 0.4100 38,120 +0.03(+9.33%)
Jun 01, 2018 0.3900 0.3900 0.3750 0.3750 34,861 -0.02(-3.85%)
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%)
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.