|
Closing price on 10/21/2020
|
|
| Open |
2.21 |
| High |
2.21 |
| Low |
2.17 |
| Volume |
72,660 |
| Split-adjusted Price |
2.18 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.01 / -0.46%
|
2.21
|
2.21
|
2.17
|
2.18
|
2.19
|
2.18
|
72,660
|
|
|
10/20/2020
|
+0.01 / +0.46%
|
2.18
|
2.24
|
2.18
|
2.19
|
2.21
|
2.19
|
15,840
|
|
|
10/19/2020
|
0.00 / 0.00%
|
2.17
|
2.18
|
2.16
|
2.18
|
2.16
|
2.18
|
58,230
|
|
|
10/16/2020
|
-0.02 / -0.91%
|
2.20
|
2.20
|
2.15
|
2.18
|
2.16
|
2.18
|
24,960
|
|
|
10/15/2020
|
+0.02 / +0.92%
|
2.24
|
2.24
|
2.16
|
2.20
|
2.17
|
2.20
|
244,630
|
|
|
10/14/2020
|
-0.01 / -0.46%
|
2.19
|
2.20
|
2.18
|
2.18
|
2.19
|
2.18
|
57,040
|
|
|
10/13/2020
|
-0.01 / -0.45%
|
2.23
|
2.23
|
2.19
|
2.19
|
2.19
|
2.19
|
7,440
|
|
|
10/12/2020
|
-0.02 / -0.90%
|
2.25
|
2.25
|
2.18
|
2.20
|
2.19
|
2.20
|
121,100
|
|
|
10/9/2020
|
-0.02 / -0.89%
|
2.24
|
2.26
|
2.21
|
2.22
|
2.24
|
2.22
|
8,040
|
|
|
10/8/2020
|
+0.01 / +0.45%
|
2.24
|
2.24
|
2.20
|
2.24
|
2.21
|
2.24
|
48,850
|
|
|
10/7/2020
|
+0.01 / +0.45%
|
2.22
|
2.27
|
2.22
|
2.23
|
2.23
|
2.23
|
155,310
|
|
|
10/6/2020
|
0.00 / 0.00%
|
2.21
|
2.24
|
2.20
|
2.22
|
2.22
|
2.22
|
65,260
|
|
|
10/5/2020
|
-0.02 / -0.89%
|
2.22
|
2.24
|
2.20
|
2.22
|
2.22
|
2.22
|
51,850
|
|
|
10/2/2020
|
+0.01 / +0.45%
|
2.22
|
2.26
|
2.21
|
2.24
|
2.22
|
2.24
|
50,810
|
|
|
10/1/2020
|
+0.01 / +0.45%
|
2.22
|
2.24
|
2.20
|
2.23
|
2.23
|
2.23
|
46,260
|
|
|
9/30/2020
|
0.00 / 0.00%
|
2.22
|
2.23
|
2.21
|
2.22
|
2.22
|
2.22
|
91,080
|
|
|
9/29/2020
|
+0.01 / +0.45%
|
2.24
|
2.24
|
2.20
|
2.22
|
2.22
|
2.22
|
22,900
|
|
|
9/28/2020
|
-0.03 / -1.34%
|
2.24
|
2.25
|
2.20
|
2.21
|
2.21
|
2.21
|
42,940
|
|
|
9/25/2020
|
-0.01 / -0.44%
|
2.21
|
2.26
|
2.21
|
2.24
|
2.25
|
2.24
|
21,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.20
|
2.25
|
2.24
|
2.25
|
15,630
|
|
|
9/23/2020
|
+0.01 / +0.45%
|
2.24
|
2.27
|
2.22
|
2.25
|
2.25
|
2.25
|
70,270
|
|
|
9/22/2020
|
-0.01 / -0.44%
|
2.21
|
2.25
|
2.21
|
2.24
|
2.23
|
2.24
|
13,880
|
|
|
9/21/2020
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.22
|
2.25
|
2.25
|
2.25
|
73,450
|
|
|
9/18/2020
|
0.00 / 0.00%
|
2.21
|
2.26
|
2.21
|
2.25
|
2.25
|
2.25
|
46,690
|
|
|
9/17/2020
|
0.00 / 0.00%
|
2.25
|
2.26
|
2.20
|
2.25
|
2.24
|
2.25
|
78,140
|
|
|
9/16/2020
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.21
|
2.25
|
2.24
|
2.25
|
45,130
|
|
|
9/15/2020
|
-0.02 / -0.88%
|
2.28
|
2.28
|
2.20
|
2.25
|
2.25
|
2.25
|
50,260
|
|
|
9/14/2020
|
+0.05 / +2.25%
|
2.20
|
2.27
|
2.20
|
2.27
|
2.23
|
2.27
|
92,390
|
|
|
9/11/2020
|
+0.05 / +2.30%
|
2.19
|
2.22
|
2.17
|
2.22
|
2.20
|
2.22
|
76,690
|
|
|
9/10/2020
|
-0.03 / -1.36%
|
2.20
|
2.21
|
2.16
|
2.17
|
2.18
|
2.17
|
81,300
|
|
|