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 (%)
Apr 28, 2023 0.4700 0.4700 0.4500 0.4700 248,899 +0.02(+4.44%)
Apr 27, 2023 0.4700 0.4700 0.4400 0.4500 217,640 -0.02(-4.26%)
Apr 26, 2023 0.4900 0.4900 0.4500 0.4700 381,683 +0.00(+0.00%)
Apr 25, 2023 0.4900 0.4900 0.4600 0.4700 306,443 +0.00(+1.08%)
Apr 24, 2023 0.4800 0.5000 0.4500 0.4650 312,250 -0.00(-1.06%)
Apr 21, 2023 0.4400 0.4700 0.4350 0.4700 1,020,911 +0.03(+8.05%)
Apr 20, 2023 0.4100 0.4350 0.3900 0.4350 244,028 +0.04(+11.54%)
Apr 19, 2023 0.5400 0.5400 0.3900 0.3900 1,452,713 -0.15(-27.78%)
Apr 18, 2023 0.5600 0.5700 0.5200 0.5400 784,634 +0.00(+0.00%)
Apr 17, 2023 0.5700 0.5700 0.5400 0.5400 344,795 -0.02(-3.57%)
Apr 14, 2023 0.5700 0.5700 0.5500 0.5600 671,139 +0.00(+0.00%)
Apr 13, 2023 0.5900 0.6000 0.5500 0.5600 1,056,808 -0.03(-5.08%)
Apr 12, 2023 0.5800 0.5900 0.5800 0.5900 341,539 +0.01(+1.72%)
Apr 11, 2023 0.5800 0.5800 0.5700 0.5800 579,667 +0.01(+1.75%)
Apr 10, 2023 0.5500 0.6000 0.5500 0.5700 333,760 +0.01(+1.79%)
Apr 06, 2023 0.5600 0 -0.03(-5.08%)
Apr 05, 2023 0.6300 0.6300 0.5700 0.5900 453,850 +0.00(+0.00%)
Apr 04, 2023 0.6100 0.7000 0.5800 0.5900 782,891 +0.01(+1.72%)
Apr 03, 2023 0.6100 0.6400 0.5700 0.5800 667,750 -0.01(-1.69%)
Mar 31, 2023 0.5900 0.6000 0.5800 0.5900 953,187 +0.02(+3.51%)
Mar 30, 2023 0.5900 0.6100 0.5300 0.5700 879,366 +0.02(+3.64%)
Mar 29, 2023 0.5300 0.5900 0.5300 0.5500 354,686 +0.01(+1.85%)
Mar 28, 2023 0.5300 0.5900 0.5300 0.5400 368,468 +0.01(+1.89%)
Mar 27, 2023 0.4800 0.5300 0.4650 0.5300 86,240 +0.08(+16.48%)
Mar 24, 2023 0.4500 0.4550 0.4300 0.4550 15,370 +0.04(+9.64%)
Mar 23, 2023 0.3700 0.4500 0.3700 0.4150 55,180 +0.07(+22.06%)
Mar 22, 2023 0.3400 0.3400 0.3400 0.3400 1,100 +0.00(+0.00%)
Mar 21, 2023 0.3400 0.3400 0.3400 0.3400 542 -0.01(-2.86%)
Mar 20, 2023 0.3500 0.3500 0.3500 0.3500 5,000 +0.01(+2.94%)
Mar 15, 2023 0.3400 0 +0.00(+0.00%)
Mar 14, 2023 0.3500 0.3500 0.3400 0.3400 48,000 -0.02(-5.56%)
Mar 10, 2023 0.3600 159 -0.01(-1.37%)
Mar 09, 2023 0.3650 0.3650 0.3650 0.3650 714 -0.09(-18.89%)
Mar 08, 2023 0.4500 0.4500 0.4500 0.4500 1,532 +0.06(+15.38%)
Mar 07, 2023 0.3900 0.3900 0.3900 0.3900 13,000 +0.00(+0.00%)
Mar 06, 2023 0.3900 0.3900 0.3900 0.3900 7,400 +0.02(+4.00%)
Mar 03, 2023 0.3750 0.3750 0.3750 0.3750 10,500 +0.02(+5.63%)
Mar 02, 2023 0.3550 0.3550 0.3500 0.3550 77,500 -0.05(-11.25%)
Feb 21, 2023 0.4000 52 +0.03(+6.67%)
Feb 16, 2023 0.3750 0 -0.04(-10.71%)
Feb 15, 2023 0.3700 0.4200 0.3700 0.4200 7,100 +0.01(+3.70%)
Feb 14, 2023 0.3750 0.4050 0.3700 0.4050 26,500 +0.03(+8.00%)
Feb 13, 2023 0.3750 0.3750 0.3750 0.3750 2,500 -0.04(-9.64%)
Feb 10, 2023 0.4150 0.4150 0.4150 0.4150 9,000 +0.00(+0.00%)
Feb 09, 2023 0.4150 0.4150 0.4150 0.4150 3,500 -0.05(-9.78%)
Feb 07, 2023 0.4600 0 +0.06(+15.00%)
Feb 06, 2023 0.4000 0.4000 0.4000 0.4000 2,499 +0.00(+0.00%)
Feb 02, 2023 0.4000 100 -0.01(-1.23%)
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.