|
Closing price on 9/15/2020
|
|
| Open |
2.28 |
| High |
2.28 |
| Low |
2.20 |
| Volume |
50,260 |
| Split-adjusted Price |
2.25 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2020
|
-0.02 / -0.88%
|
2.28
|
2.28
|
2.20
|
2.25
|
2.25
|
2.25
|
50,260
|
|
|
9/14/2020
|
+0.05 / +2.25%
|
2.20
|
2.27
|
2.20
|
2.27
|
2.23
|
2.27
|
92,390
|
|
|
9/11/2020
|
+0.05 / +2.30%
|
2.19
|
2.22
|
2.17
|
2.22
|
2.20
|
2.22
|
76,690
|
|
|
9/10/2020
|
-0.03 / -1.36%
|
2.20
|
2.21
|
2.16
|
2.17
|
2.18
|
2.17
|
81,300
|
|
|
9/9/2020
|
+0.02 / +0.92%
|
2.15
|
2.20
|
2.15
|
2.20
|
2.17
|
2.20
|
42,900
|
|
|
9/8/2020
|
-0.01 / -0.46%
|
2.20
|
2.20
|
2.15
|
2.18
|
2.18
|
2.18
|
5,240
|
|
|
9/7/2020
|
+0.01 / +0.46%
|
2.19
|
2.21
|
2.15
|
2.19
|
2.17
|
2.19
|
173,810
|
|
|
9/4/2020
|
-0.04 / -1.80%
|
2.22
|
2.23
|
2.15
|
2.18
|
2.17
|
2.18
|
55,370
|
|
|
9/3/2020
|
-0.04 / -1.77%
|
2.22
|
2.27
|
2.15
|
2.22
|
2.25
|
2.22
|
63,110
|
|
|
9/1/2020
|
+0.07 / +3.20%
|
2.18
|
2.26
|
2.12
|
2.26
|
2.19
|
2.26
|
64,840
|
|
|
8/31/2020
|
-0.01 / -0.45%
|
2.22
|
2.22
|
2.16
|
2.19
|
2.18
|
2.19
|
44,920
|
|
|
8/28/2020
|
+0.07 / +3.29%
|
2.14
|
2.21
|
2.14
|
2.20
|
2.18
|
2.20
|
144,480
|
|
|
8/27/2020
|
-0.04 / -1.84%
|
2.12
|
2.17
|
2.12
|
2.13
|
2.14
|
2.13
|
43,950
|
|
|
8/26/2020
|
-0.02 / -0.91%
|
2.15
|
2.19
|
2.14
|
2.17
|
2.15
|
2.17
|
21,890
|
|
|
8/25/2020
|
-0.01 / -0.45%
|
2.16
|
2.20
|
2.16
|
2.19
|
2.18
|
2.19
|
49,130
|
|
|
8/24/2020
|
+0.08 / +3.77%
|
2.11
|
2.22
|
2.10
|
2.20
|
2.15
|
2.20
|
137,520
|
|
|
8/21/2020
|
0.00 / 0.00%
|
2.13
|
2.13
|
2.08
|
2.12
|
2.09
|
2.12
|
85,470
|
|
|
8/20/2020
|
+0.01 / +0.47%
|
2.11
|
2.14
|
2.08
|
2.12
|
2.11
|
2.12
|
51,730
|
|
|
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
|
|
|