|
Closing price on 3/19/2021
|
|
| Open |
3.02 |
| High |
3.03 |
| Low |
2.96 |
| Volume |
76,700 |
| Split-adjusted Price |
3.02 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
0.00 / 0.00%
|
3.02
|
3.03
|
2.96
|
3.02
|
3.00
|
3.02
|
76,700
|
|
|
3/18/2021
|
-0.03 / -0.98%
|
3.05
|
3.07
|
3.01
|
3.02
|
3.05
|
3.02
|
182,700
|
|
|
3/17/2021
|
+0.03 / +0.99%
|
3.05
|
3.07
|
3.01
|
3.05
|
3.04
|
3.05
|
201,400
|
|
|
3/16/2021
|
-0.03 / -0.98%
|
3.02
|
3.06
|
2.98
|
3.02
|
3.02
|
3.02
|
204,400
|
|
|
3/15/2021
|
+0.09 / +3.04%
|
2.94
|
3.09
|
2.90
|
3.05
|
2.96
|
3.05
|
469,000
|
|
|
3/12/2021
|
-0.04 / -1.33%
|
3.00
|
3.00
|
2.94
|
2.96
|
2.97
|
2.96
|
145,100
|
|
|
3/11/2021
|
0.00 / 0.00%
|
3.04
|
3.04
|
2.91
|
3.00
|
2.94
|
3.00
|
349,200
|
|
|
3/10/2021
|
+0.03 / +1.01%
|
2.97
|
3.06
|
2.97
|
3.00
|
3.01
|
3.00
|
209,200
|
|
|
3/9/2021
|
-0.03 / -1.00%
|
3.00
|
3.01
|
2.94
|
2.97
|
2.97
|
2.97
|
69,500
|
|
|
3/8/2021
|
+0.07 / +2.39%
|
2.99
|
3.01
|
2.93
|
3.00
|
2.97
|
3.00
|
192,000
|
|
|
3/5/2021
|
+0.01 / +0.34%
|
2.91
|
2.96
|
2.86
|
2.93
|
2.90
|
2.93
|
48,600
|
|
|
3/4/2021
|
-0.08 / -2.67%
|
3.05
|
3.05
|
2.90
|
2.92
|
2.98
|
2.92
|
112,400
|
|
|
3/3/2021
|
+0.08 / +2.74%
|
2.92
|
3.05
|
2.87
|
3.00
|
2.94
|
3.00
|
306,000
|
|
|
3/2/2021
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.89
|
2.92
|
2.90
|
2.92
|
67,800
|
|
|
3/1/2021
|
+0.15 / +5.42%
|
2.93
|
2.93
|
2.85
|
2.92
|
2.91
|
2.92
|
111,800
|
|
|
2/26/2021
|
+0.02 / +0.73%
|
2.75
|
2.79
|
2.74
|
2.77
|
2.76
|
2.77
|
145,500
|
|
|
2/25/2021
|
+0.01 / +0.36%
|
2.78
|
2.78
|
2.70
|
2.75
|
2.73
|
2.75
|
40,200
|
|
|
2/24/2021
|
-0.02 / -0.72%
|
2.75
|
2.78
|
2.70
|
2.74
|
2.73
|
2.74
|
159,200
|
|
|
2/23/2021
|
+0.05 / +1.85%
|
2.70
|
2.78
|
2.70
|
2.76
|
2.75
|
2.76
|
114,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
2.71
|
2.76
|
2.70
|
2.71
|
2.72
|
2.71
|
38,400
|
|
|
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
|
|
|