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

Kore Mining Ltd (OP: KOREF )

0.0320 +0.0010 (+3.23%)
Streaming Delayed Price Updated: 12:52 PM 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 (%)
Nov 30, 2020 1.016 1.070 1.000 1.040 84,243 -0.01(-0.95%)
Nov 27, 2020 1.100 1.130 1.045 1.050 38,700 -0.02(-2.23%)
Nov 25, 2020 1.078 1.130 1.040 1.074 53,700 +0.00(+0.36%)
Nov 24, 2020 1.050 1.070 0.9787 1.070 63,990 +0.02(+1.90%)
Nov 23, 2020 0.9990 1.073 0.9849 1.050 173,976 +0.07(+6.95%)
Nov 20, 2020 0.9729 0.9818 0.9389 0.9818 43,100 +0.07(+7.77%)
Nov 19, 2020 0.9064 0.9110 0.8720 0.9110 48,615 +0.01(+1.18%)
Nov 18, 2020 0.9890 0.9890 0.8800 0.9004 143,668 -0.08(-8.42%)
Nov 17, 2020 1.007 1.007 0.9731 0.9832 34,311 -0.02(-2.19%)
Nov 16, 2020 1.090 1.090 0.9827 1.005 69,604 -0.06(-6.06%)
Nov 13, 2020 1.016 1.090 1.000 1.070 48,300 +0.10(+10.31%)
Nov 12, 2020 1.045 1.045 0.9600 0.9700 257,613 -0.01(-1.32%)
Nov 11, 2020 0.9992 1.024 0.9705 0.9830 29,462 -0.03(-2.67%)
Nov 10, 2020 1.040 1.071 1.010 1.010 41,400 +0.00(+0.00%)
Nov 09, 2020 1.160 1.175 0.9760 1.010 149,667 -0.11(-9.58%)
Nov 06, 2020 1.170 1.170 1.081 1.117 141,300 -0.00(-0.34%)
Nov 05, 2020 1.015 1.137 1.015 1.121 162,727 +0.17(+17.98%)
Nov 04, 2020 1.050 1.060 0.9500 0.9500 36,269 -0.10(-9.52%)
Nov 03, 2020 1.068 1.080 1.040 1.050 68,102 +0.02(+1.94%)
Nov 02, 2020 1.070 1.070 1.020 1.030 82,434 +0.02(+1.68%)
Oct 30, 2020 1.040 1.040 0.9700 1.013 289,700 +0.09(+9.62%)
Oct 29, 2020 0.7800 0.9731 0.7500 0.9241 133,457 +0.14(+17.87%)
Oct 28, 2020 0.8600 0.8636 0.7616 0.7840 242,304 -0.10(-11.01%)
Oct 27, 2020 0.8775 0.9080 0.8552 0.8810 148,501 -0.02(-2.11%)
Oct 26, 2020 0.9679 0.9692 0.8745 0.9000 80,797 -0.06(-6.56%)
Oct 23, 2020 0.9505 0.9760 0.9420 0.9632 11,600 +0.00(+0.44%)
Oct 22, 2020 0.9330 0.9590 0.9200 0.9590 35,044 +0.03(+3.12%)
Oct 21, 2020 0.9975 0.9975 0.9203 0.9300 24,961 +0.01(+1.09%)
Oct 20, 2020 1.000 1.000 0.9200 0.9200 102,580 -0.01(-1.09%)
Oct 19, 2020 0.9639 0.9850 0.9301 0.9301 42,645 -0.02(-1.67%)
Oct 16, 2020 1.030 1.030 0.9459 0.9459 20,200 -0.07(-7.26%)
Oct 15, 2020 1.070 1.070 0.9939 1.020 7,630 -0.02(-1.92%)
Oct 14, 2020 1.030 1.060 1.015 1.040 20,053 +0.01(+0.48%)
Oct 13, 2020 1.013 1.035 1.012 1.035 26,939 +0.00(+0.49%)
Oct 12, 2020 0.9150 1.030 0.9150 1.030 6,560 +0.01(+1.42%)
Oct 09, 2020 0.9839 1.030 0.9808 1.016 86,000 +0.07(+6.89%)
Oct 08, 2020 0.9800 0.9800 0.9451 0.9501 29,076 -0.03(-2.57%)
Oct 07, 2020 0.9825 0.9892 0.9620 0.9752 29,300 +0.00(+0.02%)
Oct 06, 2020 1.026 1.030 0.9500 0.9750 39,104 -0.03(-3.03%)
Oct 05, 2020 1.028 1.040 1.000 1.006 33,500 -0.02(-2.38%)
Oct 02, 2020 1.030 1.040 1.020 1.030 16,300 -0.03(-2.83%)
Oct 01, 2020 1.002 1.060 1.002 1.060 61,001 +0.04(+3.82%)
Sep 30, 2020 0.9554 1.027 0.9554 1.021 24,891 +0.04(+4.18%)
Sep 29, 2020 1.095 1.096 0.9694 0.9800 88,319 -0.01(-1.12%)
Sep 28, 2020 0.9600 1.010 0.9600 0.9911 45,101 +0.03(+3.33%)
Sep 25, 2020 1.039 1.039 0.9201 0.9592 47,800 -0.02(-2.23%)
Sep 24, 2020 0.9650 1.010 0.9310 0.9811 93,785 +0.01(+1.14%)
Sep 23, 2020 1.030 1.030 0.9610 0.9700 162,892 -0.07(-6.73%)
Sep 22, 2020 1.050 1.100 1.040 1.040 61,664 -0.03(-2.62%)
Sep 21, 2020 1.060 1.089 1.000 1.068 127,622 -0.04(-3.78%)
Sep 18, 2020 1.130 1.130 1.080 1.110 29,600 -0.02(-2.16%)
Sep 17, 2020 1.130 1.149 1.110 1.135 43,708 -0.01(-0.48%)
Sep 16, 2020 1.220 1.220 1.113 1.140 89,919 -0.04(-3.39%)
Sep 15, 2020 1.175 1.210 1.143 1.180 106,561 +0.00(+0.00%)
Sep 14, 2020 1.140 1.190 1.110 1.180 142,858 +0.06(+5.60%)
Sep 11, 2020 1.157 1.158 1.100 1.117 52,200 +0.01(+0.67%)
Sep 10, 2020 1.120 1.200 1.110 1.110 169,431 -0.04(-3.48%)
Sep 09, 2020 1.190 1.220 1.121 1.150 125,489 -0.03(-2.54%)
Sep 08, 2020 1.090 1.200 1.087 1.180 118,168 +0.02(+1.72%)
Sep 04, 2020 1.140 1.160 1.090 1.160 29,200 +0.01(+1.29%)
Sep 03, 2020 1.200 1.220 1.100 1.145 72,078 -0.04(-3.76%)
Sep 02, 2020 1.320 1.320 1.170 1.190 24,581 -0.04(-3.25%)
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.