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

Kore Mining Ltd (OP: KOREF )

0.0310 -0.0003 (-0.96%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 24, 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 0.4810 0.5480 0.4810 0.5389 53,400 +0.06(+13.33%)
May 28, 2020 0.5058 0.5180 0.4755 0.4755 41,600 -0.02(-4.04%)
May 27, 2020 0.5185 0.5185 0.4875 0.4955 77,603 -0.01(-1.49%)
May 26, 2020 0.5100 0.5169 0.4938 0.5030 153,086 -0.01(-2.44%)
May 22, 2020 0.5629 0.5629 0.4961 0.5156 180,000 -0.04(-7.18%)
May 21, 2020 0.5490 0.5563 0.5124 0.5555 52,162 +0.01(+2.06%)
May 20, 2020 0.5780 0.5805 0.5281 0.5443 117,336 +0.00(+0.44%)
May 19, 2020 0.5300 0.5420 0.4858 0.5419 259,764 +0.01(+1.48%)
May 18, 2020 0.4850 0.5340 0.4850 0.5340 62,665 +0.06(+11.51%)
May 15, 2020 0.4630 0.4851 0.4354 0.4789 203,200 +0.05(+10.73%)
May 14, 2020 0.4282 0.4499 0.4006 0.4325 88,012 +0.05(+13.82%)
May 13, 2020 0.4018 0.4300 0.3800 0.3800 148,842 +0.01(+2.01%)
May 12, 2020 0.3675 0.4020 0.3675 0.3725 44,384 -0.02(-6.17%)
May 11, 2020 0.4410 0.4410 0.3771 0.3970 27,885 -0.01(-3.59%)
May 08, 2020 0.3600 0.4405 0.3600 0.4118 87,900 +0.05(+15.29%)
May 07, 2020 0.3500 0.3572 0.3500 0.3572 55,325 +0.01(+1.48%)
May 06, 2020 0.3634 0.3639 0.3501 0.3520 69,350 -0.02(-4.19%)
May 05, 2020 0.3400 0.3736 0.3400 0.3674 81,310 -0.02(-5.43%)
May 04, 2020 0.4000 0.4200 0.3602 0.3885 129,900 -0.02(-5.61%)
May 01, 2020 0.3600 0.4302 0.3600 0.4116 111,800 +0.03(+6.66%)
Apr 30, 2020 0.3950 0.4060 0.3490 0.3859 97,628 +0.01(+1.55%)
Apr 29, 2020 0.3189 0.3869 0.3189 0.3800 138,505 +0.07(+22.23%)
Apr 28, 2020 0.2975 0.3109 0.2829 0.3109 48,927 +0.01(+4.26%)
Apr 27, 2020 0.3025 0.3230 0.2962 0.2982 140,220 -0.01(-3.50%)
Apr 24, 2020 0.2760 0.3090 0.2610 0.3090 147,900 +0.03(+12.40%)
Apr 23, 2020 0.2625 0.2866 0.2570 0.2749 177,603 +0.03(+10.27%)
Apr 22, 2020 0.2188 0.2493 0.2135 0.2493 46,075 +0.04(+19.86%)
Apr 21, 2020 0.2100 0.2140 0.1869 0.2080 86,450 -0.02(-8.57%)
Apr 20, 2020 0.2600 0.2609 0.2219 0.2275 130,750 -0.04(-14.76%)
Apr 17, 2020 0.2738 0.2738 0.2650 0.2669 42,300 -0.00(-0.71%)
Apr 16, 2020 0.2797 0.2928 0.2688 0.2688 44,640 -0.00(-1.57%)
Apr 15, 2020 0.3000 0.3000 0.2693 0.2731 70,567 -0.02(-7.99%)
Apr 14, 2020 0.2927 0.3054 0.2850 0.2968 280,773 +0.01(+4.54%)
Apr 13, 2020 0.2647 0.2903 0.2450 0.2839 136,703 +0.02(+9.19%)
Apr 09, 2020 0.2654 0.2686 0.2509 0.2600 58,400 +0.02(+9.98%)
Apr 08, 2020 0.2151 0.2480 0.2135 0.2364 192,090 +0.02(+9.65%)
Apr 07, 2020 0.2157 0.2315 0.2156 0.2156 68,260 +0.02(+9.00%)
Apr 06, 2020 0.1751 0.2023 0.1751 0.1978 25,300 +0.02(+11.75%)
Apr 02, 2020 0.1770 0.1770 0.1770 0 +0.04(+31.11%)
Apr 01, 2020 0.1358 0.1358 0.1350 0.1350 40,100 +0.00(+0.00%)
Mar 31, 2020 0.1350 0.1350 0.1350 0.1350 2,000 -0.01(-3.57%)
Mar 30, 2020 0.1410 0.1410 0.1400 0.1400 6,000 -0.00(-3.45%)
Mar 27, 2020 0.1416 0.1470 0.1416 0.1450 10,300 -0.00(-3.20%)
Mar 26, 2020 0.1418 0.1505 0.1418 0.1498 25,000 +0.01(+6.24%)
Mar 25, 2020 0.1410 0.1410 0.1410 0.1410 320 -0.01(-4.41%)
Mar 24, 2020 0.1475 0.1475 0.1448 0.1475 40,700 +0.00(+1.17%)
Mar 23, 2020 0.1458 0.1568 0.1414 0.1458 11,000 +0.01(+9.79%)
Mar 20, 2020 0.1328 0.1328 0.1328 0.1328 1,700 +0.01(+6.33%)
Mar 19, 2020 0.1168 0.1249 0.1168 0.1249 4,900 -0.01(-9.23%)
Mar 18, 2020 0.1376 0.1376 0.1376 0.1376 300 +0.01(+4.48%)
Mar 17, 2020 0.1265 0.1317 0.1265 0.1317 6,000 +0.02(+22.17%)
Mar 16, 2020 0.1004 0.1366 0.0908 0.1078 62,600 -0.01(-10.32%)
Mar 13, 2020 0.1449 0.1449 0.1202 0.1202 41,600 -0.02(-17.05%)
Mar 12, 2020 0.1375 0.1759 0.1375 0.1449 153,500 -0.02(-10.56%)
Mar 11, 2020 0.1650 0.1650 0.1620 0.1620 35,000 -0.01(-4.71%)
Mar 10, 2020 0.1647 0.1700 0.1611 0.1700 104,635 -0.01(-6.59%)
Mar 09, 2020 0.1850 0.1900 0.1750 0.1820 55,255 -0.01(-4.21%)
Mar 06, 2020 0.1990 0.1990 0.1900 0.1900 27,700 -0.01(-3.55%)
Mar 04, 2020 0.1970 0.1970 0.1970 0 -0.00(-1.50%)
Mar 03, 2020 0.1940 0.2027 0.1900 0.2000 35,460 -0.00(-2.10%)
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.