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

(TSV: KIP )

0.3100 -0.0100 (-3.13%)
Streaming Delayed Price Updated: 12:58 PM EST, Feb 3, 2025 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 03, 2025 0.3000 0.3100 0.3000 0.3100 4,150 -0.01(-3.13%)
Jan 30, 2025 0.3200 18 -0.01(-3.03%)
Jan 29, 2025 0.3250 0.3300 0.3250 0.3300 10,002 +0.01(+1.54%)
Jan 28, 2025 0.2850 0.3250 0.2850 0.3250 2,677 +0.00(+0.00%)
Jan 27, 2025 0.3250 0.3250 0.3250 0.3250 7,807 +0.00(+0.00%)
Jan 24, 2025 0.3000 0.3250 0.3000 0.3250 2,270 +0.04(+16.07%)
Jan 23, 2025 0.2900 0.2900 0.2800 0.2800 12,833 +0.00(+0.00%)
Jan 20, 2025 0.2800 25 -0.01(-3.45%)
Jan 17, 2025 0.2650 0.2950 0.2650 0.2900 2,000 -0.02(-4.92%)
Jan 16, 2025 0.3250 0.3250 0.3050 0.3050 2,250 -0.02(-6.15%)
Jan 15, 2025 0.2600 0.3250 0.2600 0.3250 15,300 -0.04(-10.96%)
Jan 14, 2025 0.2700 0.3650 0.2700 0.3650 4,875 +0.08(+30.36%)
Jan 13, 2025 0.2850 0.2850 0.2500 0.2800 10,992 +0.01(+3.70%)
Jan 10, 2025 0.2550 0.2700 0.2550 0.2700 9,400 +0.02(+8.00%)
Jan 09, 2025 0.2500 0.2650 0.2400 0.2500 2,850 -0.03(-10.71%)
Jan 08, 2025 0.2800 0.2800 0.2800 0.2800 1,000 +0.04(+14.29%)
Jan 06, 2025 0.2450 0.2450 565 +0.02(+8.89%)
Jan 03, 2025 0.2250 0.2750 0.2200 0.2250 18,435 -0.02(-10.00%)
Jan 02, 2025 0.2300 0.2500 0.2300 0.2500 10,652 +0.02(+8.70%)
Dec 31, 2024 0.2300 0 +0.00(+0.00%)
Dec 30, 2024 0.2250 0.2300 0.2100 0.2300 51,513 -0.00(-2.13%)
Dec 27, 2024 0.2350 0.2400 0.2350 0.2350 18,386 -0.02(-6.00%)
Dec 24, 2024 0.2500 0 +0.05(+21.95%)
Dec 23, 2024 0.1900 0.2100 0.1900 0.2050 25,571 -0.01(-2.38%)
Dec 20, 2024 0.2150 0.2400 0.2050 0.2100 25,006 -0.01(-4.55%)
Dec 19, 2024 0.2200 0.2200 0.2200 0.2200 4,166 -0.01(-6.38%)
Dec 18, 2024 0.2350 0.2350 0.2250 0.2350 19,253 -0.02(-7.84%)
Dec 17, 2024 0.2450 0.2550 0.2400 0.2550 13,304 +0.02(+6.25%)
Dec 16, 2024 0.2400 0.2400 0.2400 0.2400 4,677 +0.02(+9.09%)
Dec 13, 2024 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-10.20%)
Dec 11, 2024 0.2450 4 +0.01(+2.08%)
Dec 10, 2024 0.2200 0.2400 0.2200 0.2400 9,296 +0.01(+2.13%)
Dec 09, 2024 0.2350 0.2450 0.2350 0.2350 7,308 -0.01(-2.08%)
Dec 06, 2024 0.2400 0.2400 0.2400 0.2400 5,031 -0.02(-5.88%)
Dec 05, 2024 0.2300 0.2550 0.2300 0.2550 7,682 +0.00(+0.00%)
Dec 03, 2024 0.2550 4 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.