|
Closing price on 1/18/2021
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.12 |
| Volume |
1,100,600 |
| Split-adjusted Price |
3.45 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2021
|
+0.16 / +4.86%
|
3.30
|
3.50
|
3.12
|
3.45
|
3.29
|
3.45
|
1,100,600
|
|
|
1/15/2021
|
+0.12 / +3.79%
|
3.20
|
3.30
|
3.15
|
3.29
|
3.21
|
3.29
|
470,500
|
|
|
1/14/2021
|
-0.06 / -1.86%
|
3.26
|
3.26
|
3.10
|
3.17
|
3.18
|
3.17
|
463,000
|
|
|
1/13/2021
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.12
|
3.23
|
3.22
|
3.23
|
1,305,300
|
|
|
1/12/2021
|
+0.19 / +6.71%
|
2.83
|
3.02
|
2.79
|
3.02
|
2.83
|
3.02
|
1,029,100
|
|
|
1/11/2021
|
-0.05 / -1.74%
|
2.88
|
2.88
|
2.78
|
2.83
|
2.80
|
2.83
|
331,900
|
|
|
1/8/2021
|
+0.03 / +1.05%
|
2.85
|
2.88
|
2.78
|
2.88
|
2.81
|
2.88
|
284,800
|
|
|
1/7/2021
|
-0.08 / -2.73%
|
2.93
|
2.93
|
2.80
|
2.85
|
2.86
|
2.85
|
526,800
|
|
|
1/6/2021
|
+0.03 / +1.03%
|
2.90
|
2.94
|
2.85
|
2.93
|
2.90
|
2.93
|
165,200
|
|
|
1/5/2021
|
-0.09 / -3.01%
|
2.86
|
2.96
|
2.86
|
2.90
|
2.90
|
2.90
|
206,900
|
|
|
1/4/2021
|
+0.04 / +1.36%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.97
|
2.99
|
118,400
|
|
|
12/31/2020
|
+0.05 / +1.72%
|
2.81
|
2.98
|
2.81
|
2.95
|
2.94
|
2.95
|
91,330
|
|
|
12/30/2020
|
+0.10 / +3.57%
|
2.80
|
2.97
|
2.75
|
2.90
|
2.86
|
2.90
|
275,250
|
|
|
12/29/2020
|
-0.05 / -1.75%
|
2.87
|
2.87
|
2.75
|
2.80
|
2.76
|
2.80
|
422,830
|
|
|
12/28/2020
|
0.00 / 0.00%
|
2.89
|
2.89
|
2.80
|
2.85
|
2.80
|
2.85
|
162,380
|
|
|
12/25/2020
|
+0.05 / +1.79%
|
2.80
|
2.85
|
2.72
|
2.85
|
2.82
|
2.85
|
131,370
|
|
|
12/24/2020
|
-0.01 / -0.36%
|
2.81
|
2.83
|
2.62
|
2.80
|
2.77
|
2.80
|
166,820
|
|
|
12/23/2020
|
-0.03 / -1.06%
|
2.84
|
2.90
|
2.78
|
2.81
|
2.81
|
2.81
|
91,230
|
|
|
12/22/2020
|
+0.10 / +3.65%
|
2.74
|
2.86
|
2.71
|
2.84
|
2.82
|
2.84
|
282,060
|
|
|
12/21/2020
|
+0.04 / +1.48%
|
2.70
|
2.78
|
2.60
|
2.74
|
2.67
|
2.74
|
354,510
|
|
|
12/18/2020
|
+0.02 / +0.75%
|
2.68
|
2.70
|
2.65
|
2.70
|
2.67
|
2.70
|
190,060
|
|
|
12/17/2020
|
-0.06 / -2.19%
|
2.70
|
2.74
|
2.68
|
2.68
|
2.70
|
2.68
|
138,540
|
|
|
12/16/2020
|
-0.01 / -0.36%
|
2.75
|
2.76
|
2.68
|
2.74
|
2.73
|
2.74
|
188,910
|
|
|
12/15/2020
|
+0.07 / +2.61%
|
2.68
|
2.77
|
2.61
|
2.75
|
2.70
|
2.75
|
182,310
|
|
|
12/14/2020
|
+0.01 / +0.37%
|
2.66
|
2.79
|
2.66
|
2.68
|
2.70
|
2.68
|
123,920
|
|
|
12/11/2020
|
+0.03 / +1.14%
|
2.56
|
2.67
|
2.56
|
2.67
|
2.64
|
2.67
|
25,800
|
|
|
12/10/2020
|
0.00 / 0.00%
|
2.70
|
2.73
|
2.55
|
2.64
|
2.67
|
2.64
|
278,060
|
|
|
12/9/2020
|
+0.06 / +2.33%
|
2.60
|
2.70
|
2.54
|
2.64
|
2.63
|
2.64
|
189,000
|
|
|
12/8/2020
|
-0.02 / -0.77%
|
2.61
|
2.61
|
2.52
|
2.58
|
2.55
|
2.58
|
117,680
|
|
|
12/7/2020
|
+0.05 / +1.96%
|
2.59
|
2.60
|
2.50
|
2.60
|
2.55
|
2.60
|
117,550
|
|
|