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

(TSV: KLM )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 6, 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 (%)
Jul 31, 2006 0.2700 0.2700 0.2550 0.2550 35,000 -0.01(-1.92%)
Jul 28, 2006 0.2600 0.2600 0.2600 0.2600 33,000 +0.01(+1.96%)
Jul 27, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jul 26, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jul 25, 2006 0.2650 0.2650 0.2550 0.2550 25,500 -0.01(-3.77%)
Jul 24, 2006 0.2650 0.2650 0.2650 0.2650 16,000 -0.01(-1.85%)
Jul 21, 2006 0.2700 0.2700 0.2700 0.2700 13,000 +0.01(+3.85%)
Jul 20, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 19, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 18, 2006 0.2600 0.2600 0.2600 0.2600 4,000 +0.02(+8.33%)
Jul 17, 2006 0.2650 0.2650 0.2400 0.2400 103,500 -0.01(-2.04%)
Jul 14, 2006 0.2400 0.2500 0.2350 0.2450 110,000 +0.01(+4.26%)
Jul 13, 2006 0.2500 0.2500 0.2350 0.2350 63,000 -0.03(-9.62%)
Jul 12, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 11, 2006 0.2600 0.2650 0.2500 0.2600 72,000 -0.01(-3.70%)
Jul 10, 2006 0.2700 0.2700 0.2700 0.2700 17,000 -0.01(-3.57%)
Jul 07, 2006 0.2950 0.3000 0.2800 0.2800 48,000 -0.03(-9.68%)
Jul 06, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 05, 2006 0.2500 0.3100 0.2500 0.3100 168,000 +0.05(+19.23%)
Jul 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2006 0.2500 0.2700 0.2350 0.2600 74,000 +0.01(+4.00%)
Jun 29, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 28, 2006 0.2750 0.2750 0.2250 0.2400 108,000 -0.03(-11.11%)
Jun 27, 2006 0.2350 0.2700 0.2300 0.2700 65,000 -0.01(-3.57%)
Jun 23, 2006 0.2500 0.2800 0.2400 0.2800 48,000 -0.01(-5.08%)
Jun 22, 2006 0.2800 0.2950 0.2800 0.2950 54,000 +0.01(+5.36%)
Jun 21, 2006 0.2600 0.2800 0.2600 0.2800 12,500 +0.02(+7.69%)
Jun 20, 2006 0.3100 0.3100 0.2600 0.2600 52,403 -0.05(-17.46%)
Jun 19, 2006 0.3000 0.3150 0.2600 0.3150 261,500 +0.02(+5.00%)
Jun 16, 2006 0.2600 0.3000 0.2500 0.3000 61,000 +0.06(+25.00%)
Jun 15, 2006 0.2100 0.2400 0.2100 0.2400 32,000 +0.03(+14.29%)
Jun 14, 2006 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jun 13, 2006 0.2200 0.2300 0.2100 0.2100 35,000 -0.03(-12.50%)
Jun 12, 2006 0.2400 0.2450 0.2400 0.2400 34,000 -0.01(-4.00%)
Jun 09, 2006 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 08, 2006 0.2500 0.2500 0.2500 0.2500 14,000 -0.01(-1.96%)
Jun 07, 2006 0.2400 0.2550 0.2400 0.2550 40,000 +0.02(+6.25%)
Jun 06, 2006 0.2650 0.2650 0.2350 0.2400 203,000 -0.01(-4.00%)
Jun 05, 2006 0.2700 0.2750 0.2500 0.2500 158,000 +0.00(+0.00%)
Jun 02, 2006 0.2450 0.2550 0.2450 0.2500 217,000 +0.01(+2.04%)
Jun 01, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 31, 2006 0.2500 0.2500 0.2450 0.2450 45,000 -0.01(-2.00%)
May 30, 2006 0.2500 0.2500 0.2500 0.2500 25,000 -0.02(-5.66%)
May 26, 2006 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 25, 2006 0.2500 0.2650 0.2450 0.2650 97,000 +0.02(+8.16%)
May 24, 2006 0.2650 0.2650 0.2450 0.2450 116,000 -0.03(-9.26%)
May 23, 2006 0.2750 0.2750 0.2700 0.2700 64,500 -0.03(-10.00%)
May 22, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 19, 2006 0.3000 0.3000 0.2800 0.3000 14,500 -0.01(-3.23%)
May 18, 2006 0.3000 0.3200 0.2650 0.3100 100,000 +0.00(+0.00%)
May 17, 2006 0.3250 0.3250 0.3000 0.3100 220,000 +0.01(+3.33%)
May 16, 2006 0.2700 0.3000 0.2700 0.3000 125,500 +0.02(+7.14%)
May 15, 2006 0.3100 0.3100 0.2700 0.2800 109,500 -0.05(-15.15%)
May 12, 2006 0.3300 0.3300 0.3100 0.3300 38,000 +0.00(+0.00%)
May 11, 2006 0.3350 0.3400 0.3250 0.3300 97,500 +0.01(+1.54%)
May 10, 2006 0.3450 0.3450 0.3250 0.3250 32,000 -0.02(-4.41%)
May 09, 2006 0.3450 0.3600 0.3400 0.3400 69,000 -0.00(-1.45%)
May 08, 2006 0.3300 0.3450 0.3250 0.3450 27,500 +0.02(+6.15%)
May 05, 2006 0.3400 0.3400 0.3250 0.3250 24,000 -0.02(-7.14%)
May 04, 2006 0.3450 0.3500 0.3300 0.3500 110,000 +0.01(+2.94%)
May 03, 2006 0.3450 0.3450 0.3250 0.3400 79,000 -0.01(-2.86%)
May 02, 2006 0.3250 0.3600 0.3250 0.3500 94,000 +0.00(+0.00%)
May 01, 2006 0.3500 0.3500 0.3250 0.3500 56,000 +0.00(+0.00%)
Apr 28, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 27, 2006 0.3500 0.3500 0.3200 0.3400 270,000 -0.01(-4.23%)
Apr 26, 2006 0.3200 0.3750 0.3200 0.3550 2,485,500 +0.07(+22.41%)
Apr 25, 2006 0.3000 0.3000 0.2900 0.2900 50,500 -0.01(-3.33%)
Apr 24, 2006 0.3000 0.3100 0.2700 0.3000 78,000 +0.02(+9.09%)
Apr 21, 2006 0.2800 0.2800 0.2550 0.2750 145,000 -0.02(-8.33%)
Apr 20, 2006 0.2800 0.3000 0.2800 0.3000 130,000 +0.02(+7.14%)
Apr 19, 2006 0.2800 0.2800 0.2750 0.2800 29,500 -0.01(-5.08%)
Apr 18, 2006 0.2800 0.2950 0.2800 0.2950 30,000 +0.02(+9.26%)
Apr 17, 2006 0.2950 0.2950 0.2700 0.2700 42,000 -0.01(-3.57%)
Apr 13, 2006 0.2800 0.2800 0.2800 0.2800 8,000 -0.02(-6.67%)
Apr 12, 2006 0.3100 0.3100 0.3000 0.3000 15,000 +0.00(+0.00%)
Apr 11, 2006 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 10, 2006 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 07, 2006 0.2950 0.3300 0.2950 0.3000 173,000 +0.01(+1.69%)
Apr 06, 2006 0.3100 0.3100 0.2600 0.2950 118,500 -0.03(-7.81%)
Apr 05, 2006 0.3300 0.3300 0.3200 0.3200 129,000 +0.00(+0.00%)
Apr 04, 2006 0.3300 0.3300 0.3200 0.3200 218,500 -0.01(-3.03%)
Apr 03, 2006 0.3500 0.3500 0.3300 0.3300 22,000 -0.01(-2.94%)
Mar 31, 2006 0.3500 0.3500 0.3400 0.3400 73,000 -0.01(-2.86%)
Mar 30, 2006 0.3450 0.3500 0.3300 0.3500 113,000 +0.02(+7.69%)
Mar 29, 2006 0.3300 0.3300 0.3050 0.3250 155,666 -0.02(-4.41%)
Mar 28, 2006 0.3500 0.3550 0.3400 0.3400 121,000 +0.02(+6.25%)
Mar 27, 2006 0.3350 0.3350 0.3200 0.3200 10,040 -0.02(-4.48%)
Mar 24, 2006 0.3350 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Mar 21, 2006 0.3550 0.3550 0.3550 0.3550 15,000 +0.00(+0.00%)
Mar 20, 2006 0.3900 0.3900 0.3550 0.3550 31,500 -0.03(-6.58%)
Mar 17, 2006 0.3600 0.3800 0.3550 0.3800 25,000 +0.02(+5.56%)
Mar 16, 2006 0.3800 0.3800 0.3600 0.3600 29,550 -0.02(-5.26%)
Mar 15, 2006 0.3400 0.3800 0.3350 0.3800 86,500 +0.04(+11.76%)
Mar 14, 2006 0.3200 0.3400 0.3200 0.3400 22,500 +0.01(+3.03%)
Mar 13, 2006 0.3200 0.3300 0.3200 0.3300 30,000 +0.00(+0.00%)
Mar 10, 2006 0.3450 0.3450 0.3300 0.3300 91,500 -0.03(-8.33%)
Mar 09, 2006 0.3600 0.3650 0.3600 0.3600 20,000 +0.01(+2.86%)
Mar 08, 2006 0.3500 0.3500 0.3500 0.3500 13,000 -0.02(-5.41%)
Mar 07, 2006 0.3800 0.3800 0.3700 0.3700 60,000 +0.00(+0.00%)
Mar 06, 2006 0.3900 0.3900 0.3700 0.3700 90,000 -0.03(-7.50%)
Mar 03, 2006 0.4000 0.4000 0.3750 0.4000 77,500 +0.02(+5.26%)
Mar 02, 2006 0.3950 0.3950 0.3800 0.3800 60,000 -0.02(-5.00%)
Mar 01, 2006 0.4200 0.4200 0.4000 0.4000 57,000 +0.00(+0.00%)
Feb 28, 2006 0.4300 0.4300 0.4000 0.4000 232,850 -0.02(-4.76%)
Feb 27, 2006 0.4000 0.4250 0.4000 0.4200 146,500 +0.02(+5.00%)
Feb 24, 2006 0.4000 0.4100 0.3850 0.4000 114,000 -0.01(-2.44%)
Feb 23, 2006 0.3950 0.4100 0.3850 0.4100 71,500 -0.01(-2.38%)
Feb 22, 2006 0.4000 0.4200 0.3900 0.4200 59,000 +0.02(+5.00%)
Feb 21, 2006 0.3450 0.4300 0.3450 0.4000 157,500 +0.08(+25.00%)
Feb 17, 2006 0.3150 0.3300 0.3150 0.3200 65,000 +0.02(+6.67%)
Feb 15, 2006 0.3500 0.3500 0.3000 0.3000 122,000 -0.05(-14.29%)
Feb 14, 2006 0.3800 0.3800 0.3300 0.3500 61,000 +0.00(+0.00%)
Feb 13, 2006 0.4100 0.4100 0.3500 0.3500 65,500 -0.06(-14.63%)
Feb 10, 2006 0.3750 0.4100 0.3600 0.4100 100,000 +0.04(+10.81%)
Feb 09, 2006 0.4150 0.4150 0.3700 0.3700 125,732 -0.04(-10.84%)
Feb 08, 2006 0.4500 0.4500 0.4150 0.4150 153,262 +0.28(+207.41%)
Feb 07, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 06, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 03, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 02, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 01, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 31, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 30, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 27, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 26, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 25, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 24, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 23, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 20, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 19, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 18, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 17, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 13, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 12, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 11, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 10, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 09, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 06, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 05, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 04, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jan 03, 2006 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 30, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 29, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 28, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 23, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 22, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 21, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 20, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 19, 2005 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Dec 16, 2005 0.1350 0.1350 0.1350 0.1350 5,500 +0.01(+3.85%)
Dec 15, 2005 0.1500 0.1500 0.1300 0.1300 63,000 -0.02(-13.33%)
Dec 14, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 13, 2005 0.1600 0.1600 0.1500 0.1500 43,000 +0.01(+3.45%)
Dec 12, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 09, 2005 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Dec 08, 2005 0.1500 0.1500 0.1450 0.1450 30,000 +0.00(+0.00%)
Dec 07, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 06, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 05, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 02, 2005 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Dec 01, 2005 0.1450 0.1450 0.1450 0.1450 11,500 +0.00(+3.57%)
Nov 30, 2005 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 29, 2005 0.1450 0.1400 0.1300 0.1400 64,500 -0.01(-6.67%)
Nov 28, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 25, 2005 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 23, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 22, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 21, 2005 0.1500 0.1500 0.1500 0.1500 16,000 -0.02(-14.29%)
Nov 18, 2005 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 17, 2005 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Nov 16, 2005 0.1750 0.1750 0.1750 0.1750 15,000 +0.02(+12.90%)
Nov 15, 2005 0.1500 0.1550 0.1500 0.1550 13,500 -0.03(-16.22%)
Nov 14, 2005 0.1500 0.1850 0.1500 0.1850 40,000 +0.04(+23.33%)
Nov 11, 2005 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2005 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Nov 09, 2005 0.1800 0.1800 0.1500 0.1500 40,000 -0.03(-16.67%)
Nov 08, 2005 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 07, 2005 0.1800 0.1800 0.1800 0.1800 13,500 +0.00(+0.00%)
Nov 04, 2005 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Nov 03, 2005 0.1500 0.1800 0.1400 0.1800 102,500 +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.