Common Stock Historical Data - KORE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Common Stock (KORE)
Common Stock (KORE) Historical

Common Stock (KORE)

0.035

0.00

(0.00%)

Closed July 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-12.5	0.04	0.04	0.035	203751	0.035	CS
4	-0.01	-22.2222222222	0.045	0.045	0.035	64615	0.03937312	CS
12	-0.005	-12.5	0.04	0.07	0.035	98521	0.04235572	CS
26	-0.015	-30	0.05	0.07	0.035	89855	0.04557619	CS
52	-0.015	-30	0.05	0.085	0.035	105198	0.05599127	CS
156	-0.555	-94.0677966102	0.59	0.66	0.015	194770	0.09113202	CS
260	-0.22	-86.2745098039	0.255	2.01	0.015	182774	0.40664161	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721943600	0.035	0	0.00	0.035	0.035	0.035	0
1721857200	0.035	0	0.00	0.035	0.035	0.035	0
1721770800	0.035	0	0.00	0.035	0.035	0.035	0
1721684400	0.035	-0.005	-12.50	0.035	0.035	0.035	40000
1721425200	0.04	0.005	14.29	0.04	0.04	0.04	30000
1721338800	0.035	-0.005	-12.50	0.04	0.04	0.035	367502
1721252400	0.04	-0.005	-11.11	0.04	0.04	0.04	6931
1721166000	0.045	0	0.00	0.04	0.045	0.04	171675
1721079600	0.045	0	0.00	0.045	0.045	0.045	100
1720820400	0.045	0.005	12.50	0.04	0.045	0.04	29000
1720734000	0.04	0	0.00	0.04	0.04	0.04	6000
1720647600	0.04	0	0.00	0.04	0.04	0.04	11025
1720561200	0.04	0	0.00	0.04	0.04	0.04	32000
1720474800	0.04	0	0.00	0.04	0.04	0.04	0
1720215600	0.04	0	0.00	0.045	0.045	0.04	46200
1720129200	0.04	0	0.00	0.04	0.04	0.04	10000
1720042800	0.04	0	0.00	0.04	0.04	0.04	43867
1719956400	0.04	0	0.00	0.04	0.04	0.04	0
1719610800	0.04	-0.005	-11.11	0.04	0.04	0.04	47000
1719524400	0.045	0	0.00	0.045	0.045	0.045	93311
1719438000	0.045	-0.005	-10.00	0.045	0.045	0.045	238985
1719351600	0.05	0.01	25.00	0.04	0.07	0.04	726375
1719265200	0.04	0	0.00	0.04	0.04	0.04	239
1719006000	0.04	-0.005	-11.11	0.04	0.055	0.035	1261828
1718919600	0.045	0.01	28.57	0.0375	0.045	0.0375	147789
1718833200	0.035	-0.005	-12.50	0.035	0.035	0.035	12000
1718746800	0.04	0	0.00	0.04	0.04	0.04	0
1718660400	0.04	0	0.00	0.035	0.04	0.035	77292
1718401200	0.04	0	0.00	0.04	0.04	0.04	60000
1718314800	0.04	0	0.00	0.04	0.04	0.04	358000
1718228400	0.04	0	0.00	0.04	0.04	0.04	23000
1718142000	0.04	0	0.00	0.04	0.04	0.04	9007
1718055600	0.04	-0.005	-11.11	0.04	0.04	0.04	7500
1717796400	0.045	0.005	12.50	0.045	0.045	0.045	1465
1717710000	0.04	0	0.00	0.04	0.04	0.04	5000
1717623600	0.04	-0.005	-11.11	0.045	0.045	0.04	50000
1717537200	0.045	0	0.00	0.045	0.045	0.045	0
1717450800	0.045	0	0.00	0.045	0.045	0.045	217
1717191600	0.045	0.005	12.50	0.045	0.045	0.045	24432
1717105200	0.04	-0.005	-11.11	0.04	0.04	0.04	4001
1717018800	0.045	0	0.00	0.045	0.045	0.045	35000
1716932400	0.045	0	0.00	0.045	0.045	0.045	29000
1716846000	0.045	0	0.00	0.045	0.045	0.045	0
1716586800	0.045	0	0.00	0.04	0.045	0.04	35000
1716500400	0.045	0	0.00	0.045	0.045	0.045	0
1716414000	0.045	0.005	12.50	0.045	0.045	0.045	30000
1716327600	0.04	0	0.00	0.04	0.045	0.04	195536
1715982000	0.04	-0.005	-11.11	0.045	0.045	0.04	18559
1715895600	0.045	0.005	12.50	0.045	0.045	0.035	319247
1715809200	0.04	0	0.00	0.04	0.04	0.04	8000
1715722800	0.04	0	0.00	0.04	0.04	0.04	44100
1715636400	0.04	-0.005	-11.11	0.05	0.05	0.04	26000
1715377200	0.045	0	0.00	0.045	0.045	0.045	700
1715290800	0.045	0.005	12.50	0.045	0.045	0.045	75000
1715204400	0.04	0	0.00	0.05	0.05	0.04	33000
1715118000	0.04	0	0.00	0.04	0.04	0.04	2547
1715031600	0.04	-0.005	-11.11	0.045	0.045	0.04	49795
1714772400	0.045	0.005	12.50	0.045	0.045	0.045	10290
1714686000	0.04	0	0.00	0.04	0.04	0.04	4000
1714599600	0.04	0	0.00	0.04	0.04	0.04	85000
1714513200	0.04	0	0.00	0.04	0.04	0.04	123000
1714426800	0.04	-0.005	-11.11	0.04	0.04	0.04	136548
1714167600	0.045	0	0.00	0.045	0.045	0.045	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions