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

(TSV: KORE )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 17, 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, 2021 0.8700 0.8900 0.8700 0.8900 41,557 +0.00(+0.00%)
May 28, 2021 0.8700 0.8900 0.8400 0.8900 92,782 +0.02(+2.30%)
May 27, 2021 0.9000 0.9000 0.8500 0.8700 605,314 -0.02(-2.25%)
May 26, 2021 0.9200 0.9300 0.8800 0.8900 312,877 -0.03(-3.26%)
May 25, 2021 0.9100 0.9400 0.9100 0.9200 190,655 +0.01(+1.10%)
May 21, 2021 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
May 20, 2021 0.9200 0.9400 0.9100 0.9200 176,937 -0.01(-1.08%)
May 19, 2021 0.9100 0.9300 0.9000 0.9300 441,807 +0.02(+2.20%)
May 18, 2021 0.9400 0.9400 0.9100 0.9100 358,770 -0.02(-2.15%)
May 17, 2021 0.9200 0.9400 0.9100 0.9300 781,597 +0.02(+2.20%)
May 14, 2021 0.9200 0.9200 0.8900 0.9100 200,745 -0.01(-1.09%)
May 13, 2021 0.9000 0.9300 0.8900 0.9200 110,154 +0.01(+1.10%)
May 12, 2021 0.9600 0.9600 0.9000 0.9100 485,888 -0.03(-3.19%)
May 11, 2021 0.9600 0.9600 0.9000 0.9400 556,838 -0.09(-8.74%)
May 10, 2021 1.050 1.050 1.010 1.030 74,882 -0.04(-3.74%)
May 07, 2021 1.100 1.100 1.070 1.070 146,671 +0.00(+0.00%)
May 06, 2021 1.040 1.090 0.9900 1.070 413,652 +0.06(+5.94%)
May 05, 2021 1.070 1.070 1.000 1.010 118,800 -0.09(-8.18%)
May 04, 2021 1.100 1.110 1.000 1.100 157,468 -0.01(-0.90%)
May 03, 2021 1.100 1.110 1.040 1.110 169,332 +0.03(+2.78%)
Apr 30, 2021 1.050 1.150 1.040 1.080 298,976 +0.04(+3.85%)
Apr 29, 2021 1.220 1.220 1.020 1.040 424,795 -0.10(-8.77%)
Apr 28, 2021 1.090 1.140 1.080 1.140 350,161 +0.06(+5.56%)
Apr 27, 2021 1.130 1.140 1.070 1.080 392,991 +0.01(+0.93%)
Apr 26, 2021 1.000 1.080 0.9600 1.070 672,445 +0.11(+11.46%)
Apr 23, 2021 0.8500 0.9700 0.8300 0.9600 438,127 +0.11(+12.94%)
Apr 22, 2021 0.8500 0.8500 0.8200 0.8500 94,799 +0.01(+1.19%)
Apr 21, 2021 0.8200 0.8800 0.8200 0.8400 216,276 +0.01(+1.20%)
Apr 20, 2021 0.8400 0.8500 0.8200 0.8300 55,900 +0.01(+1.22%)
Apr 19, 2021 0.8100 0.8400 0.8100 0.8200 43,590 -0.01(-1.20%)
Apr 16, 2021 0.8400 0.8400 0.8000 0.8300 100,438 +0.01(+1.22%)
Apr 15, 2021 0.8300 0.8600 0.7700 0.8200 471,563 +0.01(+1.23%)
Apr 14, 2021 0.9000 0.9000 0.8100 0.8100 235,529 -0.09(-10.00%)
Apr 13, 2021 0.9000 0.9700 0.8800 0.9000 448,919 +0.00(+0.00%)
Apr 12, 2021 0.8800 0.9300 0.8800 0.9000 145,450 +0.03(+3.45%)
Apr 09, 2021 0.8600 0.8700 0.8600 0.8700 7,025 +0.01(+1.16%)
Apr 08, 2021 0.8400 0.8900 0.8300 0.8600 79,102 +0.03(+3.61%)
Apr 07, 2021 0.8200 0.8300 0.8100 0.8300 107,405 +0.01(+1.22%)
Apr 06, 2021 0.8600 0.8600 0.8000 0.8200 165,480 -0.04(-4.65%)
Apr 05, 2021 0.8500 0.8700 0.8500 0.8600 103,184 +0.00(+0.00%)
Apr 01, 2021 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Mar 31, 2021 0.8300 0.8800 0.8300 0.8600 67,060 +0.06(+7.50%)
Mar 30, 2021 0.8300 0.8300 0.8000 0.8000 65,091 -0.03(-3.61%)
Mar 29, 2021 0.8100 0.8300 0.8100 0.8300 57,501 +0.02(+2.47%)
Mar 26, 2021 0.8200 0.8200 0.8000 0.8100 111,550 -0.02(-2.41%)
Mar 25, 2021 0.8100 0.8300 0.7800 0.8300 117,540 +0.02(+2.47%)
Mar 24, 2021 0.8600 0.8600 0.8100 0.8100 210,237 -0.06(-6.90%)
Mar 23, 2021 0.8900 0.9000 0.8700 0.8700 152,285 -0.03(-3.33%)
Mar 22, 2021 0.8900 0.9500 0.8900 0.9000 158,637 +0.02(+2.27%)
Mar 19, 2021 0.8900 0.9000 0.8800 0.8800 35,125 -0.01(-1.12%)
Mar 18, 2021 0.9000 0.9000 0.8800 0.8900 52,014 -0.01(-1.11%)
Mar 17, 2021 0.8900 0.9100 0.8700 0.9000 88,448 +0.00(+0.00%)
Mar 16, 2021 0.8900 0.9000 0.8800 0.9000 61,134 +0.00(+0.00%)
Mar 15, 2021 0.9000 0.9100 0.8700 0.9000 156,317 +0.00(+0.00%)
Mar 12, 2021 0.9400 0.9500 0.8900 0.9000 138,455 -0.05(-5.26%)
Mar 11, 2021 0.9100 0.9600 0.9000 0.9500 48,200 +0.04(+4.40%)
Mar 10, 2021 0.8800 0.9200 0.8800 0.9100 45,053 +0.02(+2.25%)
Mar 09, 2021 0.9200 0.9200 0.8400 0.8900 160,246 +0.07(+8.54%)
Mar 08, 2021 0.8200 0.8300 0.8100 0.8200 81,404 -0.02(-2.38%)
Mar 05, 2021 0.8700 0.8900 0.8100 0.8400 150,550 -0.06(-6.67%)
Mar 04, 2021 0.9300 0.9300 0.8600 0.9000 123,839 -0.03(-3.23%)
Mar 03, 2021 0.9900 0.9900 0.9000 0.9300 101,640 -0.07(-7.00%)
Mar 02, 2021 1.000 1.000 0.9800 1.000 43,175 +0.01(+1.01%)
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.