|
Closing price on 11/19/2020
|
|
| Open |
2.64 |
| High |
2.73 |
| Low |
2.62 |
| Volume |
1,020,350 |
| Split-adjusted Price |
2.69 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.13 / +5.08%
|
2.64
|
2.73
|
2.62
|
2.69
|
2.70
|
2.69
|
1,020,350
|
|
|
11/18/2020
|
+0.16 / +6.67%
|
2.41
|
2.56
|
2.38
|
2.56
|
2.49
|
2.56
|
379,010
|
|
|
11/17/2020
|
+0.02 / +0.84%
|
2.38
|
2.42
|
2.35
|
2.40
|
2.38
|
2.40
|
108,450
|
|
|
11/16/2020
|
-0.03 / -1.24%
|
2.44
|
2.44
|
2.35
|
2.38
|
2.36
|
2.38
|
128,730
|
|
|
11/13/2020
|
+0.02 / +0.84%
|
2.35
|
2.41
|
2.32
|
2.41
|
2.37
|
2.41
|
113,440
|
|
|
11/12/2020
|
+0.05 / +2.14%
|
2.39
|
2.39
|
2.32
|
2.39
|
2.34
|
2.39
|
235,620
|
|
|
11/11/2020
|
-0.02 / -0.85%
|
2.32
|
2.41
|
2.30
|
2.34
|
2.32
|
2.34
|
161,760
|
|
|
11/10/2020
|
-0.09 / -3.67%
|
2.45
|
2.45
|
2.30
|
2.36
|
2.37
|
2.36
|
236,640
|
|
|
11/9/2020
|
+0.05 / +2.08%
|
2.32
|
2.45
|
2.32
|
2.45
|
2.39
|
2.45
|
329,540
|
|
|
11/6/2020
|
-0.14 / -5.51%
|
2.43
|
2.49
|
2.38
|
2.40
|
2.40
|
2.40
|
204,240
|
|
|
11/5/2020
|
-0.02 / -0.78%
|
2.60
|
2.65
|
2.46
|
2.54
|
2.57
|
2.54
|
197,820
|
|
|
11/4/2020
|
+0.16 / +6.67%
|
2.56
|
2.56
|
2.50
|
2.56
|
2.56
|
2.56
|
1,271,430
|
|
|
11/3/2020
|
+0.15 / +6.67%
|
2.25
|
2.40
|
2.24
|
2.40
|
2.38
|
2.40
|
783,730
|
|
|
11/2/2020
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.23
|
2.25
|
2.24
|
2.25
|
101,280
|
|
|
10/30/2020
|
0.00 / 0.00%
|
2.26
|
2.26
|
2.22
|
2.25
|
2.24
|
2.25
|
73,030
|
|
|
10/29/2020
|
-0.07 / -3.02%
|
2.21
|
2.28
|
2.20
|
2.25
|
2.24
|
2.25
|
103,250
|
|
|
10/28/2020
|
+0.14 / +6.42%
|
2.20
|
2.32
|
2.16
|
2.32
|
2.20
|
2.32
|
149,790
|
|
|
10/27/2020
|
0.00 / 0.00%
|
2.21
|
2.21
|
2.18
|
2.18
|
2.18
|
2.18
|
56,540
|
|
|
10/26/2020
|
-0.04 / -1.80%
|
2.23
|
2.23
|
2.18
|
2.18
|
2.19
|
2.18
|
56,580
|
|
|
10/23/2020
|
+0.02 / +0.91%
|
2.18
|
2.22
|
2.18
|
2.22
|
2.21
|
2.22
|
100,500
|
|
|
10/22/2020
|
+0.02 / +0.92%
|
2.18
|
2.21
|
2.18
|
2.20
|
2.19
|
2.20
|
96,030
|
|
|
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
|
|
|