|
Closing price on 12/16/2020
|
|
| Open |
2.75 |
| High |
2.76 |
| Low |
2.68 |
| Volume |
188,910 |
| Split-adjusted Price |
2.74 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2020
|
-0.05 / -1.92%
|
2.60
|
2.60
|
2.51
|
2.55
|
2.58
|
2.55
|
41,040
|
|
|
12/3/2020
|
+0.11 / +4.42%
|
2.50
|
2.60
|
2.46
|
2.60
|
2.50
|
2.60
|
163,130
|
|
|
12/2/2020
|
-0.01 / -0.40%
|
2.50
|
2.55
|
2.45
|
2.49
|
2.49
|
2.49
|
82,910
|
|
|
12/1/2020
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.45
|
2.50
|
2.48
|
2.50
|
141,960
|
|
|
11/30/2020
|
-0.03 / -1.18%
|
2.54
|
2.54
|
2.48
|
2.51
|
2.50
|
2.51
|
84,700
|
|
|
11/27/2020
|
-0.01 / -0.39%
|
2.55
|
2.60
|
2.50
|
2.54
|
2.56
|
2.54
|
81,490
|
|
|
11/26/2020
|
+0.01 / +0.39%
|
2.55
|
2.55
|
2.50
|
2.55
|
2.52
|
2.55
|
44,740
|
|
|
11/25/2020
|
-0.01 / -0.39%
|
2.55
|
2.55
|
2.46
|
2.54
|
2.49
|
2.54
|
108,390
|
|
|
11/24/2020
|
-0.02 / -0.78%
|
2.57
|
2.57
|
2.45
|
2.55
|
2.51
|
2.55
|
406,560
|
|
|
11/23/2020
|
-0.04 / -1.53%
|
2.61
|
2.61
|
2.52
|
2.57
|
2.59
|
2.57
|
218,030
|
|
|
11/20/2020
|
-0.08 / -2.97%
|
2.70
|
2.70
|
2.51
|
2.61
|
2.60
|
2.61
|
136,570
|
|
|
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
|
|
|