|
Closing price on 5/29/2020
|
|
| Open |
2.16 |
| High |
2.21 |
| Low |
2.15 |
| Volume |
98,780 |
| Split-adjusted Price |
2.19 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.03 / +1.39%
|
2.16
|
2.21
|
2.15
|
2.19
|
2.18
|
2.19
|
98,780
|
|
|
5/28/2020
|
0.00 / 0.00%
|
2.16
|
2.17
|
2.13
|
2.16
|
2.14
|
2.16
|
90,590
|
|
|
5/27/2020
|
-0.03 / -1.37%
|
2.18
|
2.18
|
2.12
|
2.16
|
2.15
|
2.16
|
59,100
|
|
|
5/26/2020
|
+0.01 / +0.46%
|
2.18
|
2.19
|
2.15
|
2.19
|
2.16
|
2.19
|
150,380
|
|
|
5/25/2020
|
+0.01 / +0.46%
|
2.17
|
2.20
|
2.15
|
2.18
|
2.18
|
2.18
|
78,380
|
|
|
5/22/2020
|
-0.03 / -1.36%
|
2.14
|
2.19
|
2.12
|
2.17
|
2.16
|
2.17
|
169,810
|
|
|
5/21/2020
|
-0.05 / -2.22%
|
2.22
|
2.25
|
2.15
|
2.20
|
2.18
|
2.20
|
172,340
|
|
|
5/20/2020
|
-0.06 / -2.60%
|
2.30
|
2.30
|
2.21
|
2.25
|
2.25
|
2.25
|
127,370
|
|
|
5/19/2020
|
+0.13 / +5.96%
|
2.32
|
2.33
|
2.25
|
2.31
|
2.32
|
2.31
|
507,990
|
|
|
5/18/2020
|
+0.14 / +6.86%
|
2.04
|
2.18
|
2.04
|
2.18
|
2.16
|
2.18
|
347,080
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.04
|
2.05
|
2.03
|
2.04
|
2.04
|
2.04
|
141,080
|
|
|
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
|
|
|