KORDE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 0.502 | -0.004 | -0.79% | 0.494 | 0.508 | 0.489 | 14,336 |
Jun 12 2024 | 0.506 | -0.01 | -1.94% | 0.49 | 0.516 | 0.49 | 1,655 |
Jun 11 2024 | 0.516 | 0.004 | 0.78% | 0.516 | 0.516 | 0.51 | 824 |
Jun 10 2024 | 0.512 | 0.00 | 0.00% | 0.512 | 0.512 | 0.512 | 0.00 |
Jun 07 2024 | 0.512 | -0.004 | -0.78% | 0.50 | 0.512 | 0.50 | 900 |
Jun 06 2024 | 0.516 | 0.006 | 1.18% | 0.51 | 0.516 | 0.50 | 1,851 |
Jun 05 2024 | 0.51 | 0.01 | 2.00% | 0.508 | 0.512 | 0.50 | 1,330 |
Jun 04 2024 | 0.50 | -0.032 | -6.02% | 0.51 | 0.52 | 0.50 | 16,069 |
Jun 03 2024 | 0.532 | 0.018 | 3.50% | 0.532 | 0.532 | 0.532 | 1 |
May 31 2024 | 0.514 | 0.004 | 0.78% | 0.52 | 0.52 | 0.50 | 1,564 |
May 30 2024 | 0.51 | 0.008 | 1.59% | 0.518 | 0.518 | 0.50 | 1,214 |
May 29 2024 | 0.502 | -0.014 | -2.71% | 0.50 | 0.52 | 0.50 | 9,745 |
May 28 2024 | 0.516 | -0.008 | -1.53% | 0.508 | 0.516 | 0.502 | 2,922 |
May 27 2024 | 0.524 | -0.002 | -0.38% | 0.526 | 0.526 | 0.51 | 3,081 |
May 24 2024 | 0.526 | 0.002 | 0.38% | 0.526 | 0.528 | 0.518 | 3,511 |
May 23 2024 | 0.524 | -0.002 | -0.38% | 0.524 | 0.532 | 0.508 | 6,156 |
May 22 2024 | 0.526 | -0.01 | -1.87% | 0.52 | 0.53 | 0.51 | 21,122 |
May 21 2024 | 0.536 | -0.012 | -2.19% | 0.524 | 0.54 | 0.52 | 13,070 |
May 20 2024 | 0.548 | 0.008 | 1.48% | 0.552 | 0.552 | 0.532 | 3,759 |
May 17 2024 | 0.54 | 0.004 | 0.75% | 0.536 | 0.55 | 0.526 | 18,417 |
May 16 2024 | 0.536 | -0.004 | -0.74% | 0.53 | 0.536 | 0.526 | 4,096 |
May 15 2024 | 0.54 | 0.01 | 1.89% | 0.528 | 0.54 | 0.52 | 5,425 |
May 14 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.532 | 0.52 | 2,032 |
May 13 2024 | 0.52 | -0.002 | -0.38% | 0.526 | 0.536 | 0.518 | 11,887 |
May 10 2024 | 0.522 | -0.004 | -0.76% | 0.516 | 0.528 | 0.508 | 20,338 |
May 09 2024 | 0.526 | -0.004 | -0.75% | 0.53 | 0.53 | 0.51 | 5,172 |
May 08 2024 | 0.53 | -0.002 | -0.38% | 0.53 | 0.538 | 0.518 | 19,947 |
May 02 2024 | 0.532 | -0.018 | -3.27% | 0.532 | 0.534 | 0.524 | 7,470 |
Apr 30 2024 | 0.55 | -0.01 | -1.79% | 0.53 | 0.564 | 0.528 | 1,736 |
Apr 29 2024 | 0.56 | 0.02 | 3.70% | 0.552 | 0.57 | 0.552 | 16,092 |
Apr 26 2024 | 0.54 | 0.03 | 5.88% | 0.528 | 0.56 | 0.514 | 54,339 |
Apr 25 2024 | 0.51 | -0.028 | -5.20% | 0.528 | 0.542 | 0.51 | 26,032 |
Apr 24 2024 | 0.538 | 0.00 | 0.00% | 0.544 | 0.544 | 0.526 | 9,166 |
Apr 23 2024 | 0.538 | -0.002 | -0.37% | 0.54 | 0.554 | 0.508 | 13,331 |
Apr 22 2024 | 0.54 | 0.012 | 2.27% | 0.536 | 0.54 | 0.522 | 7,526 |
Apr 19 2024 | 0.528 | 0.006 | 1.15% | 0.53 | 0.53 | 0.518 | 1,382 |
Apr 18 2024 | 0.522 | -0.008 | -1.51% | 0.536 | 0.536 | 0.512 | 16,234 |
Apr 17 2024 | 0.53 | -0.002 | -0.38% | 0.558 | 0.558 | 0.51 | 10,969 |
Apr 16 2024 | 0.532 | 0.00 | 0.00% | 0.55 | 0.56 | 0.52 | 21,220 |
Apr 15 2024 | 0.532 | -0.008 | -1.48% | 0.53 | 0.544 | 0.526 | 13,301 |
Apr 12 2024 | 0.54 | -0.016 | -2.88% | 0.57 | 0.57 | 0.54 | 7,200 |
Apr 11 2024 | 0.556 | -0.008 | -1.42% | 0.564 | 0.57 | 0.556 | 4,043 |
Apr 10 2024 | 0.564 | -0.004 | -0.70% | 0.556 | 0.564 | 0.552 | 11,455 |
Apr 09 2024 | 0.568 | 0.006 | 1.07% | 0.56 | 0.57 | 0.546 | 18,026 |
Apr 08 2024 | 0.562 | 0.002 | 0.36% | 0.56 | 0.562 | 0.548 | 32,030 |
Apr 05 2024 | 0.56 | -0.016 | -2.78% | 0.556 | 0.562 | 0.54 | 28,185 |
Apr 04 2024 | 0.576 | 0.006 | 1.05% | 0.586 | 0.596 | 0.562 | 6,621 |
Apr 03 2024 | 0.57 | 0.002 | 0.35% | 0.57 | 0.57 | 0.556 | 8,150 |
Apr 02 2024 | 0.568 | -0.022 | -3.73% | 0.576 | 0.588 | 0.568 | 3,965 |
Mar 28 2024 | 0.59 | 0.008 | 1.37% | 0.582 | 0.59 | 0.58 | 6,496 |
Mar 27 2024 | 0.582 | -0.014 | -2.35% | 0.598 | 0.60 | 0.578 | 26,395 |
Mar 26 2024 | 0.596 | 0.00 | 0.00% | 0.60 | 0.608 | 0.58 | 33,483 |
Mar 22 2024 | 0.596 | -0.004 | -0.67% | 0.582 | 0.612 | 0.582 | 61,557 |
Mar 21 2024 | 0.60 | 0.01 | 1.69% | 0.59 | 0.60 | 0.59 | 21,956 |
Mar 20 2024 | 0.59 | 0.01 | 1.72% | 0.572 | 0.60 | 0.568 | 11,026 |
Mar 19 2024 | 0.58 | -0.01 | -1.69% | 0.58 | 0.59 | 0.576 | 4,320 |