|
Closing price on 2/19/2021
|
|
| Open |
2.75 |
| High |
2.75 |
| Low |
2.70 |
| Volume |
60,800 |
| Split-adjusted Price |
2.71 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.04 / -1.45%
|
2.75
|
2.75
|
2.70
|
2.71
|
2.72
|
2.71
|
60,800
|
|
|
2/18/2021
|
0.00 / 0.00%
|
2.66
|
2.78
|
2.66
|
2.75
|
2.75
|
2.75
|
113,600
|
|
|
2/17/2021
|
+0.07 / +2.61%
|
2.69
|
2.75
|
2.60
|
2.75
|
2.69
|
2.75
|
137,400
|
|
|
2/9/2021
|
+0.06 / +2.29%
|
2.63
|
2.68
|
2.55
|
2.68
|
2.63
|
2.68
|
76,900
|
|
|
2/8/2021
|
-0.05 / -1.87%
|
2.67
|
2.71
|
2.56
|
2.62
|
2.61
|
2.62
|
42,400
|
|
|
2/5/2021
|
+0.06 / +2.30%
|
2.65
|
2.68
|
2.57
|
2.67
|
2.61
|
2.67
|
117,700
|
|
|
2/4/2021
|
-0.05 / -1.88%
|
2.66
|
2.74
|
2.60
|
2.61
|
2.66
|
2.61
|
159,200
|
|
|
2/3/2021
|
+0.17 / +6.83%
|
2.49
|
2.66
|
2.49
|
2.66
|
2.54
|
2.66
|
197,900
|
|
|
2/2/2021
|
-0.01 / -0.40%
|
2.50
|
2.50
|
2.37
|
2.49
|
2.40
|
2.49
|
123,200
|
|
|
2/1/2021
|
-0.18 / -6.72%
|
2.52
|
2.68
|
2.50
|
2.50
|
2.68
|
2.50
|
164,000
|
|
|
1/29/2021
|
-0.02 / -0.74%
|
2.52
|
2.72
|
2.52
|
2.68
|
2.55
|
2.68
|
316,000
|
|
|
1/28/2021
|
-0.20 / -6.90%
|
2.71
|
2.75
|
2.70
|
2.70
|
2.70
|
2.70
|
108,100
|
|
|
1/27/2021
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.80
|
2.90
|
3.00
|
2.90
|
191,600
|
|
|
1/26/2021
|
0.00 / 0.00%
|
3.08
|
3.08
|
2.86
|
3.00
|
2.98
|
3.00
|
260,600
|
|
|
1/25/2021
|
-0.06 / -1.96%
|
3.03
|
3.09
|
3.00
|
3.00
|
3.04
|
3.00
|
382,800
|
|
|
1/22/2021
|
-0.13 / -4.08%
|
3.15
|
3.22
|
3.00
|
3.06
|
3.16
|
3.06
|
359,700
|
|
|
1/21/2021
|
+0.15 / +4.93%
|
2.97
|
3.20
|
2.97
|
3.19
|
3.12
|
3.19
|
417,100
|
|
|
1/20/2021
|
-0.17 / -5.30%
|
3.10
|
3.11
|
2.99
|
3.04
|
3.02
|
3.04
|
344,600
|
|
|
1/19/2021
|
-0.24 / -6.96%
|
3.45
|
3.50
|
3.21
|
3.21
|
3.45
|
3.21
|
355,300
|
|
|
1/18/2021
|
+0.16 / +4.86%
|
3.30
|
3.50
|
3.12
|
3.45
|
3.29
|
3.45
|
1,100,600
|
|
|
1/15/2021
|
+0.12 / +3.79%
|
3.20
|
3.30
|
3.15
|
3.29
|
3.21
|
3.29
|
470,500
|
|
|
1/14/2021
|
-0.06 / -1.86%
|
3.26
|
3.26
|
3.10
|
3.17
|
3.18
|
3.17
|
463,000
|
|
|
1/13/2021
|
+0.21 / +6.95%
|
3.23
|
3.23
|
3.12
|
3.23
|
3.22
|
3.23
|
1,305,300
|
|
|
1/12/2021
|
+0.19 / +6.71%
|
2.83
|
3.02
|
2.79
|
3.02
|
2.83
|
3.02
|
1,029,100
|
|
|
1/11/2021
|
-0.05 / -1.74%
|
2.88
|
2.88
|
2.78
|
2.83
|
2.80
|
2.83
|
331,900
|
|
|
1/8/2021
|
+0.03 / +1.05%
|
2.85
|
2.88
|
2.78
|
2.88
|
2.81
|
2.88
|
284,800
|
|
|
1/7/2021
|
-0.08 / -2.73%
|
2.93
|
2.93
|
2.80
|
2.85
|
2.86
|
2.85
|
526,800
|
|
|
1/6/2021
|
+0.03 / +1.03%
|
2.90
|
2.94
|
2.85
|
2.93
|
2.90
|
2.93
|
165,200
|
|
|
1/5/2021
|
-0.09 / -3.01%
|
2.86
|
2.96
|
2.86
|
2.90
|
2.90
|
2.90
|
206,900
|
|
|
1/4/2021
|
+0.04 / +1.36%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.97
|
2.99
|
118,400
|
|
|