|
Closing price on 12/8/2022
|
|
| Open |
3.13 |
| High |
3.14 |
| Low |
3.05 |
| Volume |
48,500 |
| Split-adjusted Price |
3.05 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2022
|
+0.14 / +5.32%
|
2.72
|
2.80
|
2.63
|
2.77
|
2.72
|
2.77
|
96,800
|
|
|
11/21/2022
|
+0.06 / +2.33%
|
2.65
|
2.69
|
2.57
|
2.63
|
2.63
|
2.63
|
108,600
|
|
|
11/18/2022
|
+0.01 / +0.39%
|
2.60
|
2.60
|
2.45
|
2.57
|
2.56
|
2.57
|
118,600
|
|
|
11/17/2022
|
+0.16 / +6.67%
|
2.44
|
2.56
|
2.44
|
2.56
|
2.53
|
2.56
|
51,100
|
|
|
11/16/2022
|
+0.15 / +6.67%
|
2.25
|
2.40
|
2.11
|
2.40
|
2.28
|
2.40
|
86,100
|
|
|
11/15/2022
|
-0.16 / -6.64%
|
2.41
|
2.45
|
2.25
|
2.25
|
2.29
|
2.25
|
84,300
|
|
|
11/14/2022
|
-0.18 / -6.95%
|
2.59
|
2.59
|
2.41
|
2.41
|
2.41
|
2.41
|
47,800
|
|
|
11/11/2022
|
+0.03 / +1.17%
|
2.56
|
2.60
|
2.50
|
2.59
|
2.56
|
2.59
|
84,200
|
|
|
11/10/2022
|
-0.19 / -6.91%
|
2.70
|
2.77
|
2.56
|
2.56
|
2.59
|
2.56
|
134,900
|
|
|
11/9/2022
|
+0.02 / +0.73%
|
2.73
|
2.85
|
2.73
|
2.75
|
2.78
|
2.75
|
34,100
|
|
|
11/8/2022
|
+0.01 / +0.37%
|
2.75
|
2.75
|
2.68
|
2.73
|
2.72
|
2.73
|
168,500
|
|
|
11/7/2022
|
-0.15 / -5.23%
|
2.87
|
2.88
|
2.67
|
2.72
|
2.72
|
2.72
|
70,000
|
|
|
11/4/2022
|
+0.03 / +1.06%
|
2.85
|
2.89
|
2.76
|
2.87
|
2.83
|
2.87
|
33,500
|
|
|
11/3/2022
|
-0.06 / -2.07%
|
2.92
|
2.92
|
2.76
|
2.84
|
2.82
|
2.84
|
106,600
|
|
|
11/2/2022
|
-0.04 / -1.36%
|
2.98
|
2.98
|
2.88
|
2.90
|
2.91
|
2.90
|
48,700
|
|
|
11/1/2022
|
-0.01 / -0.34%
|
2.99
|
3.00
|
2.89
|
2.94
|
2.94
|
2.94
|
28,300
|
|
|
10/31/2022
|
+0.01 / +0.34%
|
3.05
|
3.06
|
2.90
|
2.95
|
2.95
|
2.95
|
27,500
|
|
|
10/28/2022
|
+0.01 / +0.34%
|
2.93
|
3.08
|
2.90
|
2.94
|
2.93
|
2.94
|
63,900
|
|
|