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, 2023 0.4000 0.4050 0.3800 0.3900 706,728 -0.01(-1.27%)
May 30, 2023 0.4100 0.4200 0.3850 0.3950 805,775 -0.01(-3.66%)
May 29, 2023 0.4400 0.4400 0.4050 0.4100 708,751 -0.01(-2.38%)
May 26, 2023 0.4500 0.4500 0.4200 0.4200 360,230 +0.00(+0.00%)
May 25, 2023 0.4350 0.4400 0.4200 0.4200 42,738 -0.01(-2.33%)
May 24, 2023 0.4400 0.4400 0.4200 0.4300 92,450 -0.01(-1.15%)
May 23, 2023 0.4350 0.4350 0.4300 0.4350 82,351 +0.01(+1.16%)
May 19, 2023 0.4300 0 +0.00(+0.00%)
May 18, 2023 0.4500 0.4500 0.4300 0.4300 80,452 -0.01(-2.27%)
May 17, 2023 0.4500 0.4500 0.4400 0.4400 102,610 +0.00(+0.00%)
May 16, 2023 0.4300 0.4450 0.4250 0.4400 166,127 +0.01(+2.33%)
May 15, 2023 0.4600 0.4600 0.4300 0.4300 317,094 -0.03(-6.52%)
May 12, 2023 0.4600 0.4600 0.4400 0.4600 237,481 +0.00(+0.00%)
May 11, 2023 0.4500 0.4600 0.4400 0.4600 368,570 +0.02(+3.37%)
May 10, 2023 0.4550 0.4600 0.4400 0.4450 408,514 -0.01(-1.11%)
May 09, 2023 0.4450 0.4500 0.4350 0.4500 82,851 +0.00(+0.00%)
May 08, 2023 0.4450 0.4500 0.4350 0.4500 283,320 +0.00(+0.00%)
May 05, 2023 0.4600 0.4600 0.4450 0.4500 245,786 +0.00(+0.00%)
May 04, 2023 0.4600 0.4600 0.4450 0.4500 402,833 +0.00(+0.00%)
May 03, 2023 0.4500 0.4600 0.4450 0.4500 379,247 +0.00(+0.00%)
May 02, 2023 0.4700 0.4800 0.4450 0.4500 572,718 -0.01(-2.17%)
May 01, 2023 0.4650 0.4650 0.4400 0.4600 40,743 -0.01(-2.13%)
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%)
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.