|
Closing price on 10/22/2019
|
|
| Open |
2.92 |
| High |
2.92 |
| Low |
2.88 |
| Volume |
37,350 |
| Split-adjusted Price |
2.90 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2019
|
0.00 / 0.00%
|
2.92
|
2.92
|
2.88
|
2.90
|
2.89
|
2.90
|
37,350
|
|
|
10/21/2019
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.79
|
2.90
|
2.85
|
2.90
|
192,020
|
|
|
10/18/2019
|
+0.18 / +6.87%
|
2.61
|
2.80
|
2.56
|
2.80
|
2.73
|
2.80
|
183,130
|
|
|
10/17/2019
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.60
|
2.62
|
2.62
|
2.62
|
1,080
|
|
|
10/16/2019
|
+0.10 / +3.98%
|
2.51
|
2.68
|
2.51
|
2.61
|
2.58
|
2.61
|
31,010
|
|
|
10/15/2019
|
-0.01 / -0.40%
|
2.53
|
2.53
|
2.50
|
2.51
|
2.52
|
2.51
|
16,940
|
|
|
10/14/2019
|
+0.01 / +0.40%
|
2.48
|
2.53
|
2.48
|
2.52
|
2.50
|
2.52
|
16,150
|
|
|
10/11/2019
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.49
|
2.51
|
2.51
|
2.51
|
940
|
|
|
10/10/2019
|
-0.01 / -0.40%
|
2.48
|
2.51
|
2.48
|
2.51
|
2.50
|
2.51
|
6,560
|
|
|
10/9/2019
|
-0.01 / -0.40%
|
2.50
|
2.53
|
2.49
|
2.52
|
2.51
|
2.52
|
22,280
|
|
|
10/8/2019
|
0.00 / 0.00%
|
2.50
|
2.53
|
2.50
|
2.53
|
2.52
|
2.53
|
21,670
|
|
|
10/7/2019
|
+0.01 / +0.40%
|
2.52
|
2.58
|
2.50
|
2.53
|
2.53
|
2.53
|
3,690
|
|
|
10/4/2019
|
-0.01 / -0.40%
|
2.50
|
2.52
|
2.50
|
2.52
|
2.51
|
2.52
|
8,150
|
|
|
10/3/2019
|
0.00 / 0.00%
|
2.50
|
2.53
|
2.46
|
2.53
|
2.52
|
2.53
|
43,220
|
|
|
10/2/2019
|
-0.02 / -0.78%
|
2.52
|
2.53
|
2.48
|
2.53
|
2.53
|
2.53
|
7,120
|
|
|
10/1/2019
|
+0.05 / +2.00%
|
2.50
|
2.55
|
2.48
|
2.55
|
2.51
|
2.55
|
12,350
|
|
|
9/30/2019
|
-0.02 / -0.79%
|
2.52
|
2.52
|
2.50
|
2.50
|
2.51
|
2.50
|
22,680
|
|
|
9/27/2019
|
0.00 / 0.00%
|
2.49
|
2.52
|
2.49
|
2.52
|
2.52
|
2.52
|
69,110
|
|
|
9/26/2019
|
0.00 / 0.00%
|
2.52
|
2.52
|
2.48
|
2.52
|
2.51
|
2.52
|
7,370
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.54
|
2.54
|
2.50
|
2.52
|
2.52
|
2.52
|
7,950
|
|
|
9/24/2019
|
-0.01 / -0.40%
|
2.55
|
2.55
|
2.52
|
2.52
|
2.54
|
2.52
|
19,260
|
|
|
9/23/2019
|
+0.01 / +0.40%
|
2.52
|
2.55
|
2.45
|
2.53
|
2.51
|
2.53
|
155,660
|
|
|
9/20/2019
|
-0.05 / -1.95%
|
2.55
|
2.56
|
2.52
|
2.52
|
2.54
|
2.52
|
19,140
|
|
|
9/19/2019
|
0.00 / 0.00%
|
2.54
|
2.57
|
2.53
|
2.57
|
2.55
|
2.57
|
4,180
|
|
|
9/18/2019
|
+0.02 / +0.78%
|
2.55
|
2.57
|
2.50
|
2.57
|
2.52
|
2.57
|
15,100
|
|
|
9/17/2019
|
0.00 / 0.00%
|
2.51
|
2.55
|
2.50
|
2.55
|
2.51
|
2.55
|
24,340
|
|
|
9/16/2019
|
-0.05 / -1.92%
|
2.54
|
2.60
|
2.54
|
2.55
|
2.55
|
2.55
|
18,040
|
|
|
9/13/2019
|
+0.02 / +0.78%
|
2.54
|
2.61
|
2.53
|
2.60
|
2.58
|
2.60
|
42,240
|
|
|
9/12/2019
|
+0.03 / +1.18%
|
2.58
|
2.58
|
2.51
|
2.58
|
2.58
|
2.58
|
25,970
|
|
|
9/11/2019
|
+0.03 / +1.19%
|
2.52
|
2.55
|
2.52
|
2.55
|
2.53
|
2.55
|
13,850
|
|
|