|
Closing price on 5/14/2020
|
|
| Open |
2.02 |
| High |
2.06 |
| Low |
2.00 |
| Volume |
293,800 |
| Split-adjusted Price |
2.04 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
-0.02 / -0.97%
|
2.02
|
2.06
|
2.00
|
2.04
|
2.01
|
2.04
|
293,800
|
|
|
5/13/2020
|
+0.01 / +0.49%
|
2.04
|
2.06
|
2.03
|
2.06
|
2.05
|
2.06
|
43,360
|
|
|
5/12/2020
|
+0.03 / +1.49%
|
2.01
|
2.06
|
2.00
|
2.05
|
2.04
|
2.05
|
80,840
|
|
|
5/11/2020
|
-0.02 / -0.98%
|
2.04
|
2.04
|
2.00
|
2.02
|
2.03
|
2.02
|
43,060
|
|
|
5/8/2020
|
+0.01 / +0.49%
|
2.03
|
2.07
|
2.00
|
2.04
|
2.01
|
2.04
|
178,680
|
|
|
5/7/2020
|
-0.01 / -0.49%
|
2.05
|
2.05
|
2.00
|
2.03
|
2.01
|
2.03
|
173,410
|
|
|
5/6/2020
|
-0.05 / -2.39%
|
2.09
|
2.09
|
2.00
|
2.04
|
2.03
|
2.04
|
151,400
|
|
|
5/5/2020
|
-0.01 / -0.48%
|
2.08
|
2.09
|
2.02
|
2.09
|
2.06
|
2.09
|
17,930
|
|
|
5/4/2020
|
-0.02 / -0.94%
|
2.03
|
2.10
|
2.03
|
2.10
|
2.07
|
2.10
|
27,540
|
|
|
4/29/2020
|
+0.03 / +1.44%
|
2.08
|
2.12
|
2.08
|
2.12
|
2.10
|
2.12
|
15,510
|
|
|
4/28/2020
|
-0.01 / -0.48%
|
2.10
|
2.10
|
2.09
|
2.09
|
2.10
|
2.09
|
43,250
|
|
|
4/27/2020
|
+0.02 / +0.96%
|
2.07
|
2.12
|
2.06
|
2.10
|
2.08
|
2.10
|
120,480
|
|
|
4/24/2020
|
-0.04 / -1.89%
|
2.13
|
2.13
|
2.08
|
2.08
|
2.11
|
2.08
|
15,990
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.15
|
2.15
|
2.10
|
2.12
|
2.12
|
2.12
|
18,830
|
|
|
4/22/2020
|
+0.12 / +6.00%
|
2.01
|
2.12
|
2.01
|
2.12
|
2.08
|
2.12
|
74,900
|
|
|
4/21/2020
|
-0.13 / -6.10%
|
2.15
|
2.15
|
2.00
|
2.00
|
2.07
|
2.00
|
59,320
|
|
|
4/20/2020
|
+0.01 / +0.47%
|
2.12
|
2.13
|
2.08
|
2.13
|
2.09
|
2.13
|
24,430
|
|
|
4/17/2020
|
+0.01 / +0.47%
|
2.08
|
2.14
|
2.05
|
2.12
|
2.08
|
2.12
|
36,560
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.11
|
2.11
|
2.06
|
2.11
|
2.09
|
2.11
|
6,710
|
|
|
4/15/2020
|
-0.02 / -0.94%
|
2.13
|
2.13
|
2.06
|
2.11
|
2.10
|
2.11
|
36,210
|
|
|
4/14/2020
|
-0.03 / -1.39%
|
2.16
|
2.16
|
2.07
|
2.13
|
2.10
|
2.13
|
46,570
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.15
|
2.17
|
2.11
|
2.16
|
2.15
|
2.16
|
13,300
|
|
|
4/10/2020
|
+0.03 / +1.41%
|
2.13
|
2.17
|
2.10
|
2.16
|
2.14
|
2.16
|
64,100
|
|
|
4/9/2020
|
+0.03 / +1.43%
|
2.11
|
2.15
|
2.08
|
2.13
|
2.09
|
2.13
|
53,100
|
|
|
4/8/2020
|
0.00 / 0.00%
|
2.09
|
2.10
|
2.06
|
2.10
|
2.08
|
2.10
|
22,600
|
|
|
4/7/2020
|
-0.05 / -2.33%
|
2.11
|
2.11
|
2.02
|
2.10
|
2.06
|
2.10
|
31,010
|
|
|
4/6/2020
|
+0.13 / +6.44%
|
2.02
|
2.15
|
2.00
|
2.15
|
2.10
|
2.15
|
62,750
|
|
|
4/3/2020
|
-0.02 / -0.98%
|
2.03
|
2.03
|
2.00
|
2.02
|
2.02
|
2.02
|
41,600
|
|
|
4/1/2020
|
-0.01 / -0.49%
|
2.05
|
2.05
|
2.00
|
2.04
|
2.03
|
2.04
|
27,080
|
|
|
3/31/2020
|
0.00 / 0.00%
|
1.96
|
2.05
|
1.96
|
2.05
|
2.01
|
2.05
|
32,040
|
|
|