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 (%)
Jul 31, 2018 0.3750 0.3900 0.3750 0.3900 25,000 +0.02(+4.00%)
Jul 30, 2018 0.3750 0.3800 0.3750 0.3750 11,000 +0.00(+0.00%)
Jul 27, 2018 0.3950 0.3950 0.3750 0.3750 37,700 -0.03(-6.25%)
Jul 26, 2018 0.3800 0.4000 0.3800 0.4000 48,800 +0.02(+5.26%)
Jul 25, 2018 0.3700 0.3800 0.3700 0.3800 51,500 +0.01(+1.33%)
Jul 24, 2018 0.3400 0.3800 0.3350 0.3750 94,000 +0.03(+7.14%)
Jul 23, 2018 0.3700 0.3700 0.3200 0.3500 143,623 -0.02(-5.41%)
Jul 20, 2018 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Jul 19, 2018 0.3700 0.3700 0.3700 0.3700 19,000 +0.00(+0.00%)
Jul 18, 2018 0.3700 0.3700 0.3700 0.3700 79,000 -0.01(-2.63%)
Jul 17, 2018 0.3800 0.3800 0.3800 0.3800 34,000 -0.01(-1.30%)
Jul 16, 2018 0.3700 0.3850 0.3700 0.3850 25,275 +0.03(+6.94%)
Jul 13, 2018 0.3600 0.3600 0.3550 0.3600 31,200 -0.01(-1.37%)
Jul 12, 2018 0.3650 0.3650 0.3650 0.3650 10,000 +0.00(+0.00%)
Jul 11, 2018 0.3850 0.3850 0.3650 0.3650 51,100 -0.02(-3.95%)
Jul 10, 2018 0.3900 0.3900 0.3750 0.3800 154,000 -0.03(-8.43%)
Jul 09, 2018 0.4150 0.4150 0.4100 0.4150 19,940 -0.01(-1.19%)
Jul 06, 2018 0.4300 0.4350 0.4200 0.4200 175,500 -0.01(-2.33%)
Jul 05, 2018 0.4400 0.4450 0.4300 0.4300 38,200 -0.01(-1.15%)
Jul 04, 2018 0.4200 0.4350 0.4150 0.4350 188,778 +0.03(+6.10%)
Jul 03, 2018 0.3900 0.4100 0.3900 0.4100 259,322 +0.02(+5.13%)
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%)
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.