Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KIP )

0.0700 -0.0050 (-6.67%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 0.0700 0.0700 0.0700 0.0700 10,236 -0.00(-6.67%)
May 30, 2024 0.0750 0.0750 0.0750 0.0750 11,000 -0.01(-6.25%)
May 29, 2024 0.0850 0.0850 0.0800 0.0800 4,500 -0.01(-5.88%)
May 28, 2024 0.0750 0.0850 0.0750 0.0850 5,670 +0.00(+0.00%)
May 27, 2024 0.0800 0.0850 0.0800 0.0850 37,500 +0.01(+6.25%)
May 24, 2024 0.0700 0.0800 0.0700 0.0800 23,000 +0.00(+0.00%)
May 22, 2024 0.0800 0.0800 1,600 +0.01(+6.67%)
May 21, 2024 0.0750 0.0850 0.0750 0.0750 40,331 -0.01(-6.25%)
May 17, 2024 0.0800 0 +0.00(+0.00%)
May 16, 2024 0.0650 0.0800 0.0650 0.0800 167,814 +0.01(+6.67%)
May 15, 2024 0.0700 0.0750 0.0700 0.0750 19,000 +0.01(+15.38%)
May 14, 2024 0.0750 0.0750 0.0650 0.0650 81,200 -0.01(-7.14%)
May 10, 2024 0.0700 353 +0.01(+16.67%)
May 09, 2024 0.0650 0.0650 0.0600 0.0600 17,115 -0.01(-7.69%)
May 08, 2024 0.0750 0.0750 0.0650 0.0650 98,340 -0.01(-13.33%)
May 07, 2024 0.0700 0.0750 0.0700 0.0750 68,000 +0.00(+7.14%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 28,897 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0700 0.0700 17,350 -0.00(-6.67%)
May 02, 2024 0.0700 0.0750 0.0700 0.0750 30,110 -0.01(-11.76%)
May 01, 2024 0.0700 0.0850 0.0700 0.0850 114,000 +0.01(+13.33%)
Apr 30, 2024 0.0600 0.0750 0.0600 0.0750 5,750 +0.01(+15.38%)
Apr 29, 2024 0.0650 0.0650 0.0650 0.0650 12,139 -0.01(-7.14%)
Apr 25, 2024 0.0700 650 +0.00(+0.00%)
Apr 24, 2024 0.0700 0.0700 0.0700 0.0700 14,285 +0.01(+16.67%)
Apr 23, 2024 0.0600 0.0600 0.0600 0.0600 12,350 -0.01(-14.29%)
Apr 22, 2024 0.0600 0.0700 0.0600 0.0700 23,860 +0.01(+16.67%)
Apr 19, 2024 0.0550 0.0700 0.0550 0.0600 153,130 -0.01(-7.69%)
Apr 18, 2024 0.0600 0.0650 0.0600 0.0650 90,850 +0.01(+8.33%)
Apr 16, 2024 0.0600 0 -0.01(-14.29%)
Apr 15, 2024 0.0700 0.0700 0.0650 0.0700 38,250 +0.00(+0.00%)
Apr 12, 2024 0.0600 0.0700 0.0600 0.0700 26,300 +0.01(+7.69%)
Apr 11, 2024 0.0650 0.0650 0.0650 0.0650 2,400 +0.00(+0.00%)
Apr 10, 2024 0.0600 0.0650 0.0600 0.0650 15,380 +0.00(+0.00%)
Apr 09, 2024 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 19,442 -0.01(-7.14%)
Apr 05, 2024 0.0650 0.0750 0.0600 0.0700 108,038 +0.01(+7.69%)
Apr 04, 2024 0.0600 0.0650 0.0600 0.0650 55,000 +0.01(+18.18%)
Apr 03, 2024 0.0600 0.0600 0.0550 0.0550 7,585 +0.00(+0.00%)
Apr 02, 2024 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 2,100 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 27, 2024 0.0600 0.0600 0.0600 0.0600 82,653 -0.01(-7.69%)
Mar 26, 2024 0.0600 0.0650 0.0550 0.0650 59,800 +0.01(+8.33%)
Mar 25, 2024 0.0550 0.0600 0.0550 0.0600 30,800 +0.00(+0.00%)
Mar 22, 2024 0.0650 0.0650 0.0550 0.0600 543,150 -0.01(-7.69%)
Mar 21, 2024 0.0650 0.0650 0.0650 0.0650 10,500 +0.01(+8.33%)
Mar 20, 2024 0.0600 0.0600 0.0600 0.0600 6,900 +0.00(+0.00%)
Mar 19, 2024 0.0700 0.0700 0.0600 0.0600 100,162 -0.01(-7.69%)
Mar 18, 2024 0.0650 0.0700 0.0650 0.0650 14,100 -0.01(-7.14%)
Mar 15, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 14, 2024 0.0650 0.0700 0.0650 0.0700 37,405 +0.01(+16.67%)
Mar 13, 2024 0.0650 0.0650 0.0600 0.0600 35,460 -0.01(-7.69%)
Mar 12, 2024 0.0750 0.0850 0.0650 0.0650 194,401 -0.01(-13.33%)
Mar 11, 2024 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 08, 2024 0.0750 0.0750 0.0750 0.0750 8,581 +0.00(+0.00%)
Mar 07, 2024 0.0700 0.0750 0.0700 0.0750 20,850 +0.00(+7.14%)
Mar 06, 2024 0.0600 0.0700 0.0600 0.0700 51,171 +0.00(+0.00%)
Mar 05, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 04, 2024 0.0700 0.0700 0.0650 0.0700 131,292 +0.01(+7.69%)
Mar 01, 2024 0.0700 0.0700 0.0650 0.0650 75,000 +0.00(+0.00%)
Feb 29, 2024 0.0700 0.0700 0.0650 0.0650 29,521 +0.00(+0.00%)
Feb 28, 2024 0.0700 0.0700 0.0650 0.0650 93,714 -0.01(-7.14%)
Feb 27, 2024 0.0700 0.0750 0.0700 0.0700 144,423 -0.00(-6.67%)
Feb 26, 2024 0.0700 0.0750 0.0700 0.0750 33,650 +0.00(+0.00%)
Feb 23, 2024 0.0750 0.0750 0.0750 0.0750 58,400 -0.01(-11.76%)
Feb 22, 2024 0.0800 0.0850 0.0800 0.0850 16,300 +0.01(+13.33%)
Feb 20, 2024 0.0750 0 -0.01(-11.76%)
Feb 16, 2024 0.0850 0 +0.00(+0.00%)
Feb 15, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Feb 14, 2024 0.0850 0.0850 0.0800 0.0800 25,000 +0.00(+0.00%)
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 22,500 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0.0800 0.0800 31,084 +0.00(+0.00%)
Feb 09, 2024 0.0850 0.0850 0.0800 0.0800 19,200 +0.00(+0.00%)
Feb 08, 2024 0.0850 0.0850 0.0800 0.0800 18,890 -0.01(-5.88%)
Feb 07, 2024 0.0900 0.0900 0.0850 0.0850 5,796 +0.01(+6.25%)
Feb 06, 2024 0.0850 0.0850 0.0800 0.0800 55,000 -0.01(-5.88%)
Feb 05, 2024 0.0900 0.0900 0.0800 0.0850 119,875 +0.00(+0.00%)
Feb 02, 2024 0.0850 0.0850 0.0850 0.0850 13,983 -0.00(-5.56%)
Feb 01, 2024 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+5.88%)
Jan 31, 2024 0.0850 0.0850 0.0850 0.0850 4,140 +0.00(+0.00%)
Jan 30, 2024 0.0900 0.0900 0.0850 0.0850 40,904 +0.00(+0.00%)
Jan 29, 2024 0.0850 0.0850 0.0850 0.0850 1,503 +0.00(+0.00%)
Jan 26, 2024 0.0850 0.0850 0.0850 0.0850 8,276 +0.00(+0.00%)
Jan 25, 2024 0.0900 0.0900 0.0850 0.0850 5,045 +0.00(+0.00%)
Jan 24, 2024 0.0850 0.0850 0.0850 0.0850 5,672 +0.00(+0.00%)
Jan 23, 2024 0.0800 0.0900 0.0800 0.0850 39,000 +0.00(+0.00%)
Jan 22, 2024 0.0900 0.0900 0.0850 0.0850 69,365 -0.01(-10.53%)
Jan 19, 2024 0.0950 0.0950 0.0950 0.0950 38,000 +0.00(+0.00%)
Jan 18, 2024 0.0950 0.0950 0.0950 0.0950 21,208 +0.00(+0.00%)
Jan 17, 2024 0.0950 0.0950 0.0950 0.0950 28,725 +0.00(+0.00%)
Jan 16, 2024 0.0950 0.1000 0.0950 0.0950 41,415 -0.01(-5.00%)
Jan 15, 2024 0.1050 0.1050 0.1000 0.1000 116,870 +0.00(+0.00%)
Jan 12, 2024 0.1000 0.1000 0.1000 0.1000 189,830 +0.00(+0.00%)
Jan 11, 2024 0.1000 0.1000 0.1000 0.1000 5,530 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.1000 0.0950 0.1000 129,030 +0.00(+0.00%)
Jan 09, 2024 0.1000 0.1050 0.1000 0.1000 395,408 +0.00(+0.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 57,045 +0.00(+0.00%)
Jan 05, 2024 0.0900 0.1000 0.0900 0.1000 131,196 +0.00(+0.00%)
Jan 04, 2024 0.1000 0.1000 0.1000 0.1000 16,025 -0.00(-4.76%)
Jan 03, 2024 0.1050 0.1050 0.1050 0.1050 9,380 +0.01(+10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.