Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KFR )

0.2550 UNCHANGED
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 (%)
Jun 11, 2024 0.2400 0.2550 0.2400 0.2550 40,170 +0.02(+10.87%)
Jun 07, 2024 0.2300 256 +0.01(+2.22%)
Jun 06, 2024 0.2100 0.2250 0.2100 0.2250 56,500 +0.02(+7.14%)
Jun 05, 2024 0.2000 0.2100 0.2000 0.2100 16,507 +0.01(+7.69%)
Jun 04, 2024 0.2100 0.2100 0.1950 0.1950 29,108 -0.01(-7.14%)
Jun 03, 2024 0.2450 0.2450 0.2100 0.2100 37,186 -0.04(-16.00%)
May 31, 2024 0.2250 0.2500 0.2250 0.2500 5,371 +0.00(+0.00%)
May 30, 2024 0.2500 0.2500 0.2500 0.2500 50,380 +0.00(+0.00%)
May 29, 2024 0.2650 0.2650 0.2500 0.2500 39,233 -0.02(-5.66%)
May 28, 2024 0.2200 0.2650 0.2200 0.2650 89,512 +0.05(+20.45%)
May 27, 2024 0.2000 0.2200 0.2000 0.2200 35,000 +0.02(+10.00%)
May 24, 2024 0.1800 0.2000 0.1800 0.2000 29,500 +0.04(+21.21%)
May 23, 2024 0.1800 0.1800 0.1650 0.1650 10,000 -0.01(-5.71%)
May 21, 2024 0.1750 0 -0.01(-2.78%)
May 17, 2024 0.1800 0 +0.01(+9.09%)
May 16, 2024 0.1650 0.1700 0.1650 0.1650 4,500 +0.01(+6.45%)
May 15, 2024 0.1700 0.1700 0.1550 0.1550 85,464 -0.01(-3.13%)
May 14, 2024 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.67%)
May 09, 2024 0.1500 0 -0.01(-3.23%)
May 08, 2024 0.1700 0.1700 0.1550 0.1550 3,000 -0.01(-3.13%)
May 07, 2024 0.1600 0.1600 0.1600 0.1600 6,800 -0.01(-5.88%)
May 06, 2024 0.1700 0.1700 0.1700 0.1700 2,000 -0.01(-5.56%)
May 02, 2024 0.1800 168 -0.01(-5.26%)
Apr 30, 2024 0.1900 0 +0.03(+18.75%)
Apr 29, 2024 0.1800 0.1800 0.1600 0.1600 37,140 -0.02(-11.11%)
Apr 26, 2024 0.1800 0.1800 0.1800 0.1800 5,172 +0.01(+9.09%)
Apr 25, 2024 0.1500 0.1650 0.1450 0.1650 250,959 +0.01(+6.45%)
Apr 24, 2024 0.1600 0.1600 0.1500 0.1550 64,088 +0.00(+0.00%)
Apr 23, 2024 0.1750 0.1750 0.1550 0.1550 43,501 -0.01(-3.13%)
Apr 22, 2024 0.1550 0.1700 0.1550 0.1600 175,469 +0.01(+3.23%)
Apr 19, 2024 0.1550 0.1650 0.1550 0.1550 55,050 +0.00(+0.00%)
Apr 18, 2024 0.1550 0.1550 0.1400 0.1550 85,850 -0.01(-3.13%)
Apr 17, 2024 0.1700 0.1700 0.1550 0.1600 59,550 -0.02(-11.11%)
Apr 16, 2024 0.1850 0.1850 0.1800 0.1800 2,500 +0.00(+0.00%)
Apr 15, 2024 0.1950 0.1950 0.1800 0.1800 43,620 -0.02(-7.69%)
Apr 12, 2024 0.1950 0.1950 0.1900 0.1950 13,500 +0.01(+2.63%)
Apr 11, 2024 0.2050 0.2050 0.1850 0.1900 49,987 -0.03(-13.64%)
Apr 10, 2024 0.2400 0.2400 0.2100 0.2200 55,212 -0.02(-8.33%)
Apr 09, 2024 0.2650 0.2650 0.2400 0.2400 17,870 -0.04(-12.73%)
Apr 08, 2024 0.0750 0.2750 0.0750 0.2750 65,855 +0.24(+587.50%)
Apr 05, 2024 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Apr 04, 2024 0.0400 0.0400 0.0400 0.0400 89,000 +0.00(+0.00%)
Apr 03, 2024 0.0400 0.0400 0.0400 0.0400 267,200 +0.00(+0.00%)
Apr 02, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Apr 01, 2024 0.0400 0.0400 0.0350 0.0350 305,000 +0.00(+0.00%)
Mar 28, 2024 0.0350 0 -0.01(-22.22%)
Mar 27, 2024 0.0400 0.0450 0.0400 0.0450 159,250 +0.00(+12.50%)
Mar 26, 2024 0.0400 0.0450 0.0400 0.0400 717,000 +0.00(+0.00%)
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 48,500 +0.00(+0.00%)
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Mar 18, 2024 0.0400 0 +0.00(+0.00%)
Mar 15, 2024 0.0400 0.0400 0.0400 0.0400 37,000 +0.00(+14.29%)
Mar 14, 2024 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 13, 2024 0.0350 0.0350 0.0350 0.0350 58,000 +0.00(+0.00%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 102,000 +0.00(+0.00%)
Mar 11, 2024 0.0350 0.0350 0.0350 0.0350 478,970 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0350 0.0350 0.0350 34,500 +0.00(+0.00%)
Mar 07, 2024 0.0350 0.0350 0.0350 0.0350 304,418 -0.00(-12.50%)
Mar 06, 2024 0.0350 0.0400 0.0350 0.0400 429,500 +0.00(+14.29%)
Mar 05, 2024 0.0350 0.0350 0.0350 0.0350 541,163 +0.00(+0.00%)
Mar 04, 2024 0.0350 0.0350 0.0350 0.0350 310,781 +0.00(+0.00%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 95,307 +0.00(+0.00%)
Feb 29, 2024 0.0300 0.0350 0.0300 0.0350 15,814 +0.01(+16.67%)
Feb 27, 2024 0.0300 0 +0.00(+0.00%)
Feb 26, 2024 0.0250 0.0300 0.0250 0.0300 66,500 +0.00(+0.00%)
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 292,500 -0.01(-14.29%)
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 23,500 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0300 0.0350 571,857 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 115,000 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 -0.00(-12.50%)
Feb 14, 2024 0.0400 0 +0.00(+0.00%)
Feb 13, 2024 0.0450 0.0450 0.0400 0.0400 228,000 -0.00(-11.11%)
Feb 09, 2024 0.0450 0 +0.00(+0.00%)
Feb 08, 2024 0.0400 0.0450 0.0400 0.0450 3,577 +0.00(+0.00%)
Feb 06, 2024 0.0450 0 +0.00(+0.00%)
Feb 05, 2024 0.0450 0.0450 0.0450 0.0450 198,866 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0450 0.0400 0.0450 131,702 +0.00(+0.00%)
Jan 31, 2024 0.0450 0 +0.00(+0.00%)
Jan 29, 2024 0.0450 100 +0.00(+0.00%)
Jan 26, 2024 0.0450 0.0450 0.0450 0.0450 60,740 +0.00(+0.00%)
Jan 25, 2024 0.0450 0.0450 0.0450 0.0450 255,000 +0.00(+12.50%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 17,000 -0.00(-11.11%)
Jan 22, 2024 0.0450 100 +0.00(+0.00%)
Jan 19, 2024 0.0500 0.0500 0.0450 0.0450 12,940 +0.00(+0.00%)
Jan 17, 2024 0.0450 0 +0.00(+0.00%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 20,500 -0.01(-10.00%)
Jan 11, 2024 0.0500 0 -0.00(-9.09%)
Jan 10, 2024 0.0500 0.0550 0.0500 0.0550 74,000 +0.00(+10.00%)
Jan 08, 2024 0.0500 0 +0.00(+0.00%)
Jan 05, 2024 0.0550 0.0550 0.0500 0.0500 55,500 +0.00(+0.00%)
Jan 03, 2024 0.0500 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.