|
Closing price on 9/28/2020
|
|
| Open |
2.24 |
| High |
2.25 |
| Low |
2.20 |
| Volume |
42,940 |
| Split-adjusted Price |
2.21 |
|
|
KMR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
-0.03 / -1.34%
|
2.24
|
2.25
|
2.20
|
2.21
|
2.21
|
2.21
|
42,940
|
|
|
9/25/2020
|
-0.01 / -0.44%
|
2.21
|
2.26
|
2.21
|
2.24
|
2.25
|
2.24
|
21,800
|
|
|
9/24/2020
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.20
|
2.25
|
2.24
|
2.25
|
15,630
|
|
|
9/23/2020
|
+0.01 / +0.45%
|
2.24
|
2.27
|
2.22
|
2.25
|
2.25
|
2.25
|
70,270
|
|
|
9/22/2020
|
-0.01 / -0.44%
|
2.21
|
2.25
|
2.21
|
2.24
|
2.23
|
2.24
|
13,880
|
|
|
9/21/2020
|
0.00 / 0.00%
|
2.29
|
2.29
|
2.22
|
2.25
|
2.25
|
2.25
|
73,450
|
|
|
9/18/2020
|
0.00 / 0.00%
|
2.21
|
2.26
|
2.21
|
2.25
|
2.25
|
2.25
|
46,690
|
|
|
9/17/2020
|
0.00 / 0.00%
|
2.25
|
2.26
|
2.20
|
2.25
|
2.24
|
2.25
|
78,140
|
|
|
9/16/2020
|
0.00 / 0.00%
|
2.27
|
2.27
|
2.21
|
2.25
|
2.24
|
2.25
|
45,130
|
|
|
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
|
|
|