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

(TSV: KFR )

0.2550 +0.0250 (+10.87%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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 (%)
Aug 31, 2021 0.5000 0.5000 0.4950 0.4950 54,800 -0.01(-1.00%)
Aug 30, 2021 0.4800 0.5100 0.4800 0.5000 17,795 +0.01(+1.01%)
Aug 27, 2021 0.4800 0.4950 0.4600 0.4950 122,956 +0.02(+3.13%)
Aug 26, 2021 0.4900 0.5100 0.4800 0.4800 41,100 -0.02(-4.00%)
Aug 25, 2021 0.5000 0.5000 0.5000 0.5000 47,085 -0.02(-3.85%)
Aug 24, 2021 0.4900 0.5200 0.4850 0.5200 330,962 +0.02(+4.00%)
Aug 23, 2021 0.4850 0.5300 0.4750 0.5000 180,463 +0.01(+2.04%)
Aug 20, 2021 0.5100 0.5100 0.4850 0.4900 36,216 -0.02(-3.92%)
Aug 19, 2021 0.5100 0.5100 0.5100 0.5100 6,644 +0.00(+0.00%)
Aug 18, 2021 0.5000 0.5200 0.4850 0.5100 74,500 -0.01(-1.92%)
Aug 17, 2021 0.5300 0.5600 0.5000 0.5200 91,300 -0.03(-5.45%)
Aug 16, 2021 0.5700 0.5900 0.5400 0.5500 73,037 -0.03(-5.17%)
Aug 13, 2021 0.5200 0.5800 0.5000 0.5800 139,761 +0.06(+11.54%)
Aug 12, 2021 0.4900 0.5200 0.4800 0.5200 172,471 +0.05(+11.83%)
Aug 10, 2021 0.4650 0.4650 0.4650 0.4650 1,220 +0.00(+0.00%)
Aug 09, 2021 0.5200 0.5200 0.4600 0.4650 97,073 -0.03(-7.00%)
Aug 06, 2021 0.5000 0.5000 0.4650 0.5000 126,800 -0.01(-1.96%)
Aug 05, 2021 0.5000 0.5100 0.4900 0.5100 33,982 +0.00(+0.00%)
Aug 04, 2021 0.5400 0.5400 0.5100 0.5100 11,925 -0.03(-5.56%)
Aug 03, 2021 0.5600 0.5600 0.5300 0.5400 156,184 -0.01(-1.82%)
Jul 30, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 29, 2021 0.5200 0.5600 0.5200 0.5500 412,532 +0.02(+3.77%)
Jul 28, 2021 0.4950 0.5800 0.4950 0.5300 432,498 +0.06(+11.58%)
Jul 27, 2021 0.4800 0.4950 0.4750 0.4750 121,400 -0.02(-3.06%)
Jul 26, 2021 0.4500 0.4900 0.4500 0.4900 267,678 +0.05(+12.64%)
Jul 23, 2021 0.4300 0.4400 0.4300 0.4350 38,000 -0.02(-3.33%)
Jul 22, 2021 0.4500 0.4500 0.4450 0.4500 53,810 +0.00(+0.00%)
Jul 21, 2021 0.4400 0.4500 0.4300 0.4500 31,355 +0.00(+0.00%)
Jul 20, 2021 0.4500 0.4500 0.4300 0.4500 80,450 -0.01(-1.10%)
Jul 19, 2021 0.4550 0.4550 0.4200 0.4550 175,532 +0.00(+0.00%)
Jul 16, 2021 0.5000 0.5000 0.4500 0.4550 104,802 -0.04(-9.00%)
Jul 15, 2021 0.4900 0.5100 0.4900 0.5000 243,600 +0.02(+4.17%)
Jul 14, 2021 0.4900 0.4900 0.4650 0.4800 280,098 -0.02(-4.00%)
Jul 13, 2021 0.5000 0.5100 0.5000 0.5000 1,510,675 +0.00(+0.00%)
Jul 12, 2021 0.4750 0.5200 0.4750 0.5000 814,432 +0.02(+3.09%)
Jul 09, 2021 0.4400 0.4850 0.4200 0.4850 298,269 +0.05(+12.79%)
Jul 08, 2021 0.4500 0.4550 0.4300 0.4300 54,698 -0.02(-4.44%)
Jul 07, 2021 0.4600 0.5000 0.4500 0.4500 1,595,590 -0.01(-2.17%)
Jul 06, 2021 0.4750 0.4850 0.4600 0.4600 199,940 -0.01(-3.16%)
Jul 05, 2021 0.4950 0.4950 0.4700 0.4750 9,550 -0.03(-5.00%)
Jul 02, 2021 0.4700 0.5000 0.4650 0.5000 70,830 +0.01(+2.04%)
Jun 30, 2021 0.4900 0.4900 0.4900 0 +0.04(+8.89%)
Jun 29, 2021 0.4500 0.4750 0.4400 0.4500 81,266 -0.01(-1.10%)
Jun 28, 2021 0.4450 0.4900 0.4450 0.4550 211,487 -0.03(-7.14%)
Jun 25, 2021 0.4800 0.4900 0.4800 0.4900 262,406 +0.01(+1.03%)
Jun 24, 2021 0.4750 0.4950 0.4350 0.4850 200,377 +0.01(+2.11%)
Jun 23, 2021 0.4700 0.4900 0.4550 0.4750 118,540 +0.01(+1.06%)
Jun 22, 2021 0.4900 0.5000 0.4700 0.4700 95,961 -0.04(-7.84%)
Jun 21, 2021 0.5100 0.5300 0.4900 0.5100 92,964 -0.02(-3.77%)
Jun 18, 2021 0.5300 0.5400 0.5000 0.5300 204,667 +0.00(+0.00%)
Jun 17, 2021 0.5000 0.5300 0.4800 0.5300 158,900 -0.01(-1.85%)
Jun 16, 2021 0.5300 0.5400 0.5300 0.5400 83,740 +0.01(+1.89%)
Jun 15, 2021 0.5200 0.5300 0.5000 0.5300 314,870 +0.01(+1.92%)
Jun 14, 2021 0.5200 0.5300 0.4850 0.5200 226,848 +0.01(+1.96%)
Jun 11, 2021 0.5000 0.5300 0.5000 0.5100 141,437 -0.04(-7.27%)
Jun 10, 2021 0.5200 0.5500 0.4850 0.5500 108,348 +0.03(+5.77%)
Jun 09, 2021 0.5000 0.5200 0.4950 0.5200 90,450 +0.02(+4.00%)
Jun 08, 2021 0.4800 0.5000 0.4700 0.5000 182,090 +0.02(+4.17%)
Jun 07, 2021 0.5200 0.5200 0.4700 0.4800 99,482 -0.04(-7.69%)
Jun 04, 2021 0.5000 0.5200 0.4900 0.5200 108,870 +0.02(+4.00%)
Jun 03, 2021 49.50 0.5000 0.4800 0.5000 9,600,000 +0.00(+0.00%)
Jun 02, 2021 0.4900 0.5000 0.4700 0.5000 174,203 +0.02(+4.17%)
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.