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 (%)
Aug 31, 2018 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Aug 30, 2018 0.3600 0.3850 0.3600 0.3700 52,000 -0.01(-1.33%)
Aug 29, 2018 0.3800 0.3850 0.3750 0.3750 20,850 +0.00(+0.00%)
Aug 28, 2018 0.3850 0.3850 0.3750 0.3750 12,900 -0.01(-2.60%)
Aug 27, 2018 0.3900 0.3900 0.3850 0.3850 79,300 -0.01(-1.28%)
Aug 24, 2018 0.3400 0.3900 0.3400 0.3900 73,100 +0.05(+13.04%)
Aug 23, 2018 0.3450 0.3450 0.3450 0.3450 500 +0.00(+0.00%)
Aug 22, 2018 0.3450 0.3550 0.3450 0.3450 26,531 -0.01(-1.43%)
Aug 21, 2018 0.3700 0.3700 0.3500 0.3500 10,573 -0.03(-6.67%)
Aug 20, 2018 0.3800 0.3800 0.3750 0.3750 8,500 -0.01(-1.32%)
Aug 17, 2018 0.3800 0.3800 0.3800 0.3800 138,600 +0.00(+0.00%)
Aug 16, 2018 0.3800 0.3800 0.3800 0.3800 8,500 +0.01(+1.33%)
Aug 14, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Aug 13, 2018 0.4000 0.4000 0.4000 0.4000 500 +0.01(+1.27%)
Aug 10, 2018 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Aug 09, 2018 0.3850 0.4000 0.3850 0.3950 62,500 +0.02(+5.33%)
Aug 08, 2018 0.3750 0.3850 0.3750 0.3750 16,100 +0.01(+1.35%)
Aug 07, 2018 0.4100 0.4100 0.3700 0.3700 81,575 -0.03(-6.33%)
Aug 03, 2018 0.3950 0.3950 0.3950 0 +0.05(+14.49%)
Aug 02, 2018 0.4100 0.4100 0.3450 0.3450 120,473 -0.07(-15.85%)
Aug 01, 2018 0.4000 0.4200 0.4000 0.4100 85,419 +0.02(+5.13%)
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%)
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.