|
Closing price on 1/18/2016
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.60 |
| Volume |
337,330 |
| Split-adjusted Price |
3.60 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
-0.20 / -5.26%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
337,330
|
|
|
1/15/2016
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.80
|
96,230
|
|
|
1/14/2016
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
166,220
|
|
|
1/13/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.95
|
4.00
|
193,730
|
|
|
1/12/2016
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.93
|
4.00
|
266,280
|
|
|
1/11/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.94
|
4.00
|
167,530
|
|
|
1/8/2016
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.02
|
4.00
|
219,090
|
|
|
1/7/2016
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.15
|
4.20
|
201,890
|
|
|
1/6/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.27
|
4.30
|
42,860
|
|
|
1/5/2016
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
94,010
|
|
|
1/4/2016
|
-0.10 / -2.22%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.32
|
4.40
|
194,560
|
|
|
12/31/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.38
|
4.50
|
172,720
|
|
|
12/30/2015
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
94,040
|
|
|
12/29/2015
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.38
|
4.40
|
86,610
|
|
|
12/28/2015
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
4.30
|
221,930
|
|
|
12/25/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.43
|
4.40
|
81,210
|
|
|
12/24/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
4.50
|
59,950
|
|
|
12/23/2015
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.36
|
4.50
|
115,830
|
|
|
12/22/2015
|
-0.20 / -4.44%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.37
|
4.30
|
49,130
|
|
|
12/21/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.45
|
4.50
|
171,650
|
|
|
12/18/2015
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.47
|
4.50
|
78,500
|
|
|
12/17/2015
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
4.50
|
54,190
|
|
|
12/16/2015
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.40
|
4.40
|
199,880
|
|
|
12/15/2015
|
+0.20 / +4.65%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
70,590
|
|
|
12/14/2015
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.37
|
4.30
|
138,480
|
|
|
12/11/2015
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
105,470
|
|
|
12/10/2015
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
122,160
|
|
|
12/9/2015
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
182,470
|
|
|
12/8/2015
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.45
|
4.60
|
306,600
|
|
|
12/7/2015
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.53
|
4.50
|
71,590
|
|
|