|
Closing price on 8/19/2020
|
|
| Open |
2.10 |
| High |
2.16 |
| Low |
2.09 |
| Volume |
137,580 |
| Split-adjusted Price |
2.11 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
+0.01 / +0.48%
|
2.10
|
2.16
|
2.09
|
2.11
|
2.12
|
2.11
|
137,580
|
|
|
8/18/2020
|
0.00 / 0.00%
|
2.11
|
2.11
|
2.05
|
2.10
|
2.08
|
2.10
|
15,390
|
|
|
8/17/2020
|
+0.02 / +0.96%
|
2.11
|
2.11
|
2.06
|
2.10
|
2.09
|
2.10
|
7,650
|
|
|
8/14/2020
|
-0.04 / -1.89%
|
2.12
|
2.12
|
2.06
|
2.08
|
2.08
|
2.08
|
58,610
|
|
|
8/13/2020
|
-0.03 / -1.40%
|
2.14
|
2.15
|
2.06
|
2.12
|
2.09
|
2.12
|
112,640
|
|
|
8/12/2020
|
+0.02 / +0.94%
|
2.15
|
2.15
|
2.12
|
2.15
|
2.13
|
2.15
|
23,980
|
|
|
8/11/2020
|
+0.03 / +1.43%
|
2.12
|
2.13
|
2.08
|
2.13
|
2.09
|
2.13
|
23,010
|
|
|
8/10/2020
|
-0.05 / -2.33%
|
2.12
|
2.15
|
2.10
|
2.10
|
2.13
|
2.10
|
49,770
|
|
|
8/7/2020
|
0.00 / 0.00%
|
2.13
|
2.15
|
2.10
|
2.15
|
2.11
|
2.15
|
13,750
|
|
|
8/6/2020
|
0.00 / 0.00%
|
2.14
|
2.16
|
2.08
|
2.15
|
2.14
|
2.15
|
17,310
|
|
|
8/5/2020
|
+0.02 / +0.94%
|
2.12
|
2.15
|
2.07
|
2.15
|
2.11
|
2.15
|
40,670
|
|
|
8/4/2020
|
-0.01 / -0.47%
|
2.17
|
2.17
|
2.11
|
2.13
|
2.12
|
2.13
|
13,670
|
|
|
8/3/2020
|
+0.07 / +3.38%
|
2.00
|
2.14
|
2.00
|
2.14
|
2.06
|
2.14
|
48,470
|
|
|
7/31/2020
|
-0.05 / -2.36%
|
2.14
|
2.14
|
2.02
|
2.07
|
2.07
|
2.07
|
34,760
|
|
|
7/30/2020
|
+0.02 / +0.95%
|
2.12
|
2.12
|
2.09
|
2.12
|
2.11
|
2.12
|
25,020
|
|
|
7/29/2020
|
-0.11 / -4.98%
|
2.06
|
2.17
|
2.06
|
2.10
|
2.09
|
2.10
|
33,470
|
|
|
7/28/2020
|
+0.13 / +6.25%
|
2.00
|
2.21
|
2.00
|
2.21
|
2.06
|
2.21
|
104,630
|
|
|
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
|
|
|