|
Closing price on 7/27/2020
|
|
| Open |
2.03 |
| High |
2.15 |
| Low |
2.02 |
| Volume |
127,830 |
| Split-adjusted Price |
2.08 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.09 / -4.15%
|
2.03
|
2.15
|
2.02
|
2.08
|
2.05
|
2.08
|
127,830
|
|
|
7/24/2020
|
-0.07 / -3.13%
|
2.15
|
2.24
|
2.10
|
2.17
|
2.16
|
2.17
|
86,310
|
|
|
7/23/2020
|
-0.02 / -0.88%
|
2.22
|
2.24
|
2.15
|
2.24
|
2.20
|
2.24
|
80,760
|
|
|
7/22/2020
|
-0.02 / -0.88%
|
2.27
|
2.28
|
2.20
|
2.26
|
2.21
|
2.26
|
113,350
|
|
|
7/21/2020
|
-0.01 / -0.44%
|
2.25
|
2.29
|
2.25
|
2.28
|
2.27
|
2.28
|
29,970
|
|
|
7/20/2020
|
+0.01 / +0.44%
|
2.29
|
2.29
|
2.25
|
2.29
|
2.28
|
2.29
|
43,230
|
|
|
7/17/2020
|
+0.02 / +0.88%
|
2.25
|
2.29
|
2.25
|
2.28
|
2.26
|
2.28
|
39,350
|
|
|
7/16/2020
|
0.00 / 0.00%
|
2.25
|
2.27
|
2.25
|
2.26
|
2.25
|
2.26
|
16,430
|
|
|
7/15/2020
|
-0.04 / -1.74%
|
2.30
|
2.30
|
2.22
|
2.26
|
2.24
|
2.26
|
110,360
|
|
|
7/14/2020
|
0.00 / 0.00%
|
2.29
|
2.30
|
2.28
|
2.30
|
2.28
|
2.30
|
8,490
|
|
|
7/13/2020
|
-0.01 / -0.43%
|
2.31
|
2.31
|
2.25
|
2.30
|
2.27
|
2.30
|
95,080
|
|
|
7/10/2020
|
-0.04 / -1.70%
|
2.32
|
2.32
|
2.24
|
2.31
|
2.29
|
2.31
|
97,100
|
|
|
7/9/2020
|
0.00 / 0.00%
|
2.32
|
2.35
|
2.31
|
2.35
|
2.32
|
2.35
|
122,890
|
|
|
7/8/2020
|
0.00 / 0.00%
|
2.35
|
2.35
|
2.34
|
2.35
|
2.35
|
2.35
|
29,400
|
|
|
7/7/2020
|
-0.04 / -1.67%
|
2.35
|
2.37
|
2.29
|
2.35
|
2.32
|
2.35
|
27,610
|
|
|
7/6/2020
|
+0.04 / +1.70%
|
2.35
|
2.39
|
2.30
|
2.39
|
2.37
|
2.39
|
62,430
|
|
|
7/3/2020
|
+0.04 / +1.73%
|
2.30
|
2.37
|
2.30
|
2.35
|
2.35
|
2.35
|
16,580
|
|
|
7/2/2020
|
-0.03 / -1.28%
|
2.34
|
2.34
|
2.30
|
2.31
|
2.32
|
2.31
|
11,400
|
|
|
7/1/2020
|
+0.05 / +2.18%
|
2.30
|
2.34
|
2.26
|
2.34
|
2.32
|
2.34
|
111,800
|
|
|
6/30/2020
|
+0.03 / +1.33%
|
2.24
|
2.30
|
2.22
|
2.29
|
2.28
|
2.29
|
61,750
|
|
|
6/29/2020
|
+0.01 / +0.44%
|
2.25
|
2.26
|
2.21
|
2.26
|
2.24
|
2.26
|
76,450
|
|
|
6/26/2020
|
-0.15 / -6.25%
|
2.42
|
2.42
|
2.25
|
2.25
|
2.26
|
2.25
|
539,560
|
|
|
6/25/2020
|
0.00 / 0.00%
|
2.38
|
2.40
|
2.32
|
2.40
|
2.36
|
2.40
|
75,570
|
|
|
6/24/2020
|
-0.08 / -3.23%
|
2.47
|
2.48
|
2.35
|
2.40
|
2.41
|
2.40
|
120,330
|
|
|
6/23/2020
|
-0.03 / -1.20%
|
2.51
|
2.51
|
2.43
|
2.48
|
2.47
|
2.48
|
50,650
|
|
|
6/22/2020
|
+0.06 / +2.45%
|
2.45
|
2.56
|
2.40
|
2.51
|
2.51
|
2.51
|
146,070
|
|
|
6/19/2020
|
-0.01 / -0.41%
|
2.46
|
2.46
|
2.40
|
2.45
|
2.42
|
2.45
|
224,150
|
|
|
6/18/2020
|
-0.02 / -0.81%
|
2.48
|
2.48
|
2.39
|
2.46
|
2.42
|
2.46
|
91,070
|
|
|
6/17/2020
|
+0.01 / +0.40%
|
2.50
|
2.52
|
2.40
|
2.48
|
2.45
|
2.48
|
96,190
|
|
|
6/16/2020
|
+0.01 / +0.41%
|
2.40
|
2.49
|
2.40
|
2.47
|
2.42
|
2.47
|
338,360
|
|
|