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

(TSV: KIP )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 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 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%)
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.