|
Closing price on 1/4/2023
|
|
| Open |
2.88 |
| High |
2.94 |
| Low |
2.82 |
| Volume |
31,200 |
| Split-adjusted Price |
2.91 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
+0.03 / +1.04%
|
2.88
|
2.94
|
2.82
|
2.91
|
2.89
|
2.91
|
31,200
|
|
|
1/3/2023
|
+0.12 / +4.35%
|
2.88
|
2.88
|
2.74
|
2.88
|
2.80
|
2.88
|
67,700
|
|
|
12/30/2022
|
+0.02 / +0.73%
|
2.80
|
2.80
|
2.72
|
2.76
|
2.75
|
2.76
|
8,100
|
|
|
12/29/2022
|
+0.02 / +0.74%
|
2.75
|
2.78
|
2.72
|
2.74
|
2.76
|
2.74
|
34,500
|
|
|
12/28/2022
|
+0.08 / +3.03%
|
2.68
|
2.78
|
2.64
|
2.72
|
2.70
|
2.72
|
16,500
|
|
|
12/27/2022
|
-0.02 / -0.75%
|
2.70
|
2.70
|
2.55
|
2.64
|
2.62
|
2.64
|
19,100
|
|
|
12/26/2022
|
-0.19 / -6.67%
|
2.80
|
2.90
|
2.66
|
2.66
|
2.71
|
2.66
|
27,200
|
|
|
12/23/2022
|
-0.05 / -1.72%
|
2.95
|
2.95
|
2.80
|
2.85
|
2.84
|
2.85
|
11,400
|
|
|
12/22/2022
|
-0.07 / -2.36%
|
2.99
|
2.99
|
2.85
|
2.90
|
2.90
|
2.90
|
17,900
|
|
|
12/21/2022
|
-0.02 / -0.67%
|
3.01
|
3.01
|
2.86
|
2.97
|
2.92
|
2.97
|
20,800
|
|
|
12/20/2022
|
-0.03 / -0.99%
|
3.00
|
3.04
|
2.86
|
2.99
|
2.94
|
2.99
|
83,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
3.02
|
3.06
|
2.99
|
3.02
|
3.03
|
3.02
|
79,800
|
|
|
12/16/2022
|
+0.07 / +2.37%
|
3.05
|
3.07
|
2.95
|
3.02
|
3.03
|
3.02
|
92,300
|
|
|
12/15/2022
|
-0.11 / -3.59%
|
3.02
|
3.09
|
2.95
|
2.95
|
2.99
|
2.95
|
85,200
|
|
|
12/14/2022
|
-0.02 / -0.65%
|
3.14
|
3.18
|
3.01
|
3.06
|
3.06
|
3.06
|
71,500
|
|
|
12/13/2022
|
-0.02 / -0.65%
|
3.03
|
3.15
|
3.00
|
3.08
|
3.06
|
3.08
|
32,800
|
|
|
12/12/2022
|
+0.03 / +0.98%
|
3.07
|
3.15
|
3.00
|
3.10
|
3.08
|
3.10
|
107,900
|
|
|
12/9/2022
|
+0.02 / +0.66%
|
3.06
|
3.14
|
3.00
|
3.07
|
3.03
|
3.07
|
76,300
|
|
|
12/8/2022
|
-0.02 / -0.65%
|
3.13
|
3.14
|
3.05
|
3.05
|
3.09
|
3.05
|
48,500
|
|
|
12/7/2022
|
-0.01 / -0.32%
|
3.07
|
3.13
|
2.99
|
3.07
|
3.01
|
3.07
|
66,200
|
|
|
12/6/2022
|
-0.19 / -5.81%
|
3.28
|
3.28
|
3.08
|
3.08
|
3.15
|
3.08
|
105,000
|
|
|
12/5/2022
|
+0.04 / +1.24%
|
3.25
|
3.32
|
3.24
|
3.27
|
3.28
|
3.27
|
189,200
|
|
|
12/2/2022
|
+0.03 / +0.94%
|
3.20
|
3.26
|
3.06
|
3.23
|
3.16
|
3.23
|
75,100
|
|
|
12/1/2022
|
+0.15 / +4.92%
|
3.06
|
3.26
|
3.06
|
3.20
|
3.17
|
3.20
|
217,100
|
|
|
11/30/2022
|
+0.06 / +2.01%
|
3.14
|
3.14
|
2.99
|
3.05
|
3.02
|
3.05
|
96,100
|
|
|
11/29/2022
|
+0.05 / +1.70%
|
3.00
|
3.10
|
2.94
|
2.99
|
3.01
|
2.99
|
118,800
|
|
|
11/28/2022
|
+0.18 / +6.52%
|
2.76
|
2.95
|
2.76
|
2.94
|
2.89
|
2.94
|
155,700
|
|
|
11/25/2022
|
+0.10 / +3.76%
|
2.66
|
2.78
|
2.66
|
2.76
|
2.74
|
2.76
|
64,000
|
|
|
11/24/2022
|
+0.02 / +0.76%
|
2.77
|
2.77
|
2.61
|
2.66
|
2.66
|
2.66
|
13,000
|
|
|
11/23/2022
|
-0.13 / -4.69%
|
2.70
|
2.81
|
2.64
|
2.64
|
2.73
|
2.64
|
29,500
|
|
|