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

(TSV: KIP )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2024 0.0850 0.0950 0.0830 0.0950 196,958 +0.01(+5.56%)
Dec 29, 2023 0.0900 0 -0.01(-10.00%)
Dec 28, 2023 0.0950 0.1000 0.1000 0.1000 7,438 -0.00(-4.76%)
Dec 27, 2023 0.0950 0.1050 0.0950 0.1050 70,712 +0.01(+16.67%)
Dec 22, 2023 0.0900 0 +0.00(+0.00%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0900 28,000 +0.00(+0.00%)
Dec 20, 2023 0.0900 0.0900 0.0850 0.0900 72,750 +0.00(+0.00%)
Dec 19, 2023 0.0850 0.0900 0.0800 0.0900 41,017 +0.00(+5.88%)
Dec 18, 2023 0.0850 0.0850 0.0850 0.0850 52,176 -0.00(-5.56%)
Dec 14, 2023 0.0900 0 +0.00(+0.00%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0900 17,469 -0.01(-5.26%)
Dec 12, 2023 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-5.00%)
Dec 11, 2023 0.0900 0.1000 0.0900 0.1000 34,316 +0.00(+0.00%)
Dec 08, 2023 0.0950 0.1000 0.0950 0.1000 91,769 +0.00(+0.00%)
Dec 07, 2023 0.0950 0.1000 0.0950 0.1000 31,443 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1000 0.1000 0.1000 71,365 +0.00(+0.00%)
Dec 05, 2023 0.1050 0.1050 0.1000 0.1000 205,532 -0.00(-4.76%)
Dec 04, 2023 0.1050 0.1050 0.0950 0.1050 258,560 +0.00(+5.00%)
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.