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

(TSV: KORE )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, May 22, 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, 2022 0.2400 0.2450 0.2350 0.2350 43,000 -0.01(-2.08%)
May 30, 2022 0.2500 0.2500 0.2400 0.2400 73,000 -0.01(-4.00%)
May 27, 2022 0.2450 0.2500 0.2450 0.2500 6,100 +0.00(+0.00%)
May 26, 2022 0.2550 0.2550 0.2500 0.2500 3,000 -0.01(-1.96%)
May 25, 2022 0.2500 0.2600 0.2500 0.2550 6,000 +0.01(+2.00%)
May 24, 2022 0.2550 0.2550 0.2500 0.2500 4,150 -0.01(-1.96%)
May 20, 2022 0.2550 0 +0.00(+0.00%)
May 19, 2022 0.2500 0.2550 0.2500 0.2550 1,700 +0.01(+4.08%)
May 18, 2022 0.2600 0.2600 0.2450 0.2450 20,406 -0.02(-7.55%)
May 17, 2022 0.2500 0.2850 0.2500 0.2650 168,000 +0.02(+8.16%)
May 16, 2022 0.2550 0.2650 0.2400 0.2450 80,000 -0.01(-2.00%)
May 13, 2022 0.2250 0.2600 0.2250 0.2500 122,000 +0.02(+11.11%)
May 12, 2022 0.2200 0.2700 0.2150 0.2250 252,585 +0.00(+0.00%)
May 11, 2022 0.2200 0.2250 0.2200 0.2250 13,060 +0.00(+0.00%)
May 10, 2022 0.2400 0.2450 0.2200 0.2250 69,593 -0.01(-6.25%)
May 09, 2022 0.2500 0.2500 0.2400 0.2400 112,725 -0.03(-9.43%)
May 06, 2022 0.2700 0.2700 0.2600 0.2650 35,787 -0.01(-1.85%)
May 05, 2022 0.2800 0.2800 0.2700 0.2700 7,368 -0.01(-1.82%)
May 04, 2022 0.2750 0.2800 0.2750 0.2750 16,499 +0.01(+1.85%)
May 03, 2022 0.2800 0.2800 0.2700 0.2700 8,455 -0.01(-1.82%)
May 02, 2022 0.2750 0.2800 0.2700 0.2750 46,590 -0.01(-1.79%)
Apr 29, 2022 0.2750 0.2950 0.2700 0.2800 36,606 +0.01(+1.82%)
Apr 28, 2022 0.2750 0.2750 0.2700 0.2750 21,410 +0.00(+0.00%)
Apr 27, 2022 0.2750 0.2850 0.2750 0.2750 19,600 +0.00(+0.00%)
Apr 26, 2022 0.2800 0.3000 0.2750 0.2750 97,529 -0.01(-1.79%)
Apr 25, 2022 0.3050 0.3050 0.2800 0.2800 259,419 -0.03(-9.68%)
Apr 22, 2022 0.3150 0.3200 0.3100 0.3100 87,500 +0.00(+0.00%)
Apr 21, 2022 0.3050 0.3200 0.3050 0.3100 53,100 +0.01(+3.33%)
Apr 20, 2022 0.3000 0.3150 0.2950 0.3000 94,400 +0.01(+1.69%)
Apr 19, 2022 0.3100 0.3100 0.2900 0.2950 148,000 -0.02(-4.84%)
Apr 18, 2022 0.3200 0.3200 0.3050 0.3100 40,288 -0.01(-1.59%)
Apr 14, 2022 0.3150 0 +0.02(+5.00%)
Apr 13, 2022 0.3050 0.3050 0.2950 0.3000 62,820 -0.01(-1.64%)
Apr 12, 2022 0.3050 0.3100 0.2950 0.3050 140,870 +0.01(+1.67%)
Apr 11, 2022 0.3250 0.3300 0.3000 0.3000 355,680 -0.03(-7.69%)
Apr 08, 2022 0.3250 0.3350 0.3250 0.3250 56,601 +0.00(+0.00%)
Apr 07, 2022 0.3450 0.3450 0.3200 0.3250 71,300 -0.01(-2.99%)
Apr 06, 2022 0.3350 0.3350 0.3300 0.3350 10,000 -0.01(-1.47%)
Apr 05, 2022 0.3450 0.3450 0.3400 0.3400 26,150 +0.00(+0.00%)
Apr 04, 2022 0.3350 0.3400 0.3250 0.3400 109,146 -0.01(-2.86%)
Apr 01, 2022 0.3600 0.3600 0.3400 0.3500 74,210 -0.01(-1.41%)
Mar 31, 2022 0.3650 0.3650 0.3550 0.3550 42,910 -0.01(-2.74%)
Mar 30, 2022 0.3750 0.3800 0.3650 0.3650 13,798 -0.02(-3.95%)
Mar 29, 2022 0.3900 0.3900 0.3800 0.3800 10,500 -0.01(-1.30%)
Mar 28, 2022 0.3800 0.4050 0.3800 0.3850 94,847 -0.01(-1.28%)
Mar 25, 2022 0.3800 0.3900 0.3800 0.3900 40,605 +0.02(+4.00%)
Mar 24, 2022 0.3850 0.3850 0.3750 0.3750 22,720 -0.02(-3.85%)
Mar 23, 2022 0.3850 0.3900 0.3850 0.3900 18,750 +0.00(+0.00%)
Mar 22, 2022 0.3750 0.3900 0.3750 0.3900 34,350 +0.02(+5.41%)
Mar 21, 2022 0.3800 0.3800 0.3700 0.3700 47,186 -0.01(-1.33%)
Mar 18, 2022 0.3600 0.3750 0.3600 0.3750 53,130 +0.02(+5.63%)
Mar 17, 2022 0.3550 0.3600 0.3550 0.3550 19,510 +0.00(+0.00%)
Mar 16, 2022 0.3350 0.3550 0.3350 0.3550 116,190 +0.02(+5.97%)
Mar 15, 2022 0.3450 0.3450 0.3300 0.3350 88,280 -0.01(-2.90%)
Mar 14, 2022 0.3450 0.3550 0.3450 0.3450 45,625 +0.00(+1.47%)
Mar 11, 2022 0.3650 0.3700 0.3400 0.3400 151,000 -0.02(-6.85%)
Mar 10, 2022 0.3600 0.3650 0.3600 0.3650 28,054 +0.01(+1.39%)
Mar 09, 2022 0.4150 0.4150 0.3500 0.3600 152,992 -0.04(-10.00%)
Mar 08, 2022 0.4150 0.4150 0.3900 0.4000 84,750 -0.01(-2.44%)
Mar 07, 2022 0.3600 0.4100 0.3600 0.4100 152,920 +0.04(+10.81%)
Mar 04, 2022 0.3600 0.3700 0.3600 0.3700 58,800 +0.01(+1.37%)
Mar 03, 2022 0.3700 0.3700 0.3650 0.3650 54,450 -0.01(-2.67%)
Mar 02, 2022 0.3750 0.3800 0.3650 0.3750 42,720 +0.01(+1.35%)
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.