Canada markets open in 8 hours 27 minutes

KOSÉ Corporation (KSRYY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.77+0.10 (+0.94%)
At close: 03:06PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.8510.9710.7410.7710.772,316
May 02, 202410.6610.7210.6510.6710.675,500
May 01, 202410.4410.4910.2910.3910.399,100
Apr 30, 202410.3110.3110.2410.2510.257,400
Apr 29, 202410.1310.2710.1310.1910.1911,400
Apr 26, 202410.1310.1310.0810.1010.103,700
Apr 25, 202410.2510.3010.2410.3010.304,800
Apr 24, 202410.2010.2110.1810.1810.185,800
Apr 23, 202410.2410.2610.2210.2410.2433,200
Apr 22, 202410.2810.3010.2510.2510.253,700
Apr 19, 20249.909.949.909.929.9222,600
Apr 18, 20249.779.989.759.989.9889,600
Apr 17, 20249.659.679.619.629.6234,900
Apr 16, 20249.709.709.649.679.67111,500
Apr 15, 20249.709.709.659.659.6517,000
Apr 12, 20249.729.789.709.709.7010,700
Apr 11, 20249.789.859.709.819.8135,100
Apr 10, 20249.709.929.709.889.8819,800
Apr 09, 202410.0010.199.9510.0610.0669,600
Apr 08, 202410.2010.2210.1710.1810.1846,500
Apr 05, 202410.1610.2410.1610.1610.1623,200
Apr 04, 202410.0810.219.9610.1010.1052,000
Apr 03, 202410.2610.269.9510.0810.0831,700
Apr 02, 202410.3810.6810.3810.4010.4033,500
Apr 01, 202410.8410.9710.7010.7710.7774,400
Mar 28, 202410.6610.8110.6510.6710.677,400
Mar 27, 202410.6910.7510.6810.7510.7550,300
Mar 26, 202410.2010.2610.1910.2210.22139,900
Mar 25, 20249.9710.019.959.959.9586,300
Mar 22, 202410.0710.3610.0710.3010.30337,000
Mar 21, 202410.2110.5410.2110.4810.4897,600
Mar 20, 202410.2610.5510.2310.5410.5441,400
Mar 19, 202410.4210.5110.4210.4310.4373,600
Mar 18, 202410.1710.7410.1710.4710.4740,900
Mar 15, 202410.4010.4410.2010.4410.4445,000
Mar 14, 202410.4510.5510.3410.3510.3562,900
Mar 13, 202410.3310.5810.2310.5010.5041,400
Mar 12, 202410.4310.6710.4310.6010.6087,000
Mar 11, 202410.1010.1910.1010.1110.1144,700
Mar 08, 20249.8110.149.789.849.848,600
Mar 07, 202410.1110.4110.0810.3710.3729,100
Mar 06, 202410.1910.5410.1910.3810.3837,400
Mar 05, 202410.1510.5110.1510.3910.3944,800
Mar 04, 202410.4910.4910.3610.4210.4243,500
Mar 01, 202410.6710.9910.6710.6810.68111,800
Feb 29, 202410.9911.2710.8511.1011.10210,800
Feb 28, 202410.7611.1510.7611.1011.1052,600
Feb 27, 202410.8911.0210.6210.9110.9156,500
Feb 26, 202411.1311.6011.1311.1811.1836,600
Feb 23, 202411.2311.3511.2311.2711.2743,100
Feb 22, 202411.1311.2711.1311.2611.26209,000
Feb 21, 202411.1711.3011.1311.1611.16178,700
Feb 20, 202411.4911.5211.1211.4011.4046,600
Feb 16, 202410.8810.8910.8210.8510.8514,500
Feb 15, 202410.8611.0010.6810.7510.7580,800
Feb 14, 202412.0012.0011.6111.6811.68103,500
Feb 13, 202412.6212.7212.4512.6812.6865,500
Feb 12, 202413.0513.0512.8112.8412.8427,700
Feb 09, 202412.7612.8212.6612.8112.8140,600
Feb 08, 202412.0612.3311.6911.7811.7877,500
Feb 07, 202412.5512.6512.5512.5712.5747,800
Feb 06, 202412.8012.8412.7512.7612.7691,100
Feb 05, 202412.6412.8512.5812.7712.77104,000
Feb 02, 202412.7212.8112.6912.7912.7915,200
Feb 01, 202413.0513.1012.9913.0613.0620,700
Jan 31, 202413.1113.1913.0213.1513.1515,700
Jan 30, 202413.2713.2713.0213.0913.0944,100
Jan 29, 202413.0313.1913.0013.1913.1961,800
Jan 26, 202412.9612.9612.8312.8412.8411,600
Jan 25, 202412.9213.1312.8813.0413.0466,400
Jan 24, 202412.7912.7912.7012.7112.7155,600
Jan 23, 202412.7212.7212.6212.6812.68109,700
Jan 22, 202412.7512.8012.6912.7212.7255,500
Jan 19, 202412.6012.7012.5912.6612.6669,000
Jan 18, 202413.1413.2513.0813.1313.13121,500
Jan 17, 202413.6113.6613.5913.6413.6454,800
Jan 16, 202414.1414.1414.0014.0014.0088,900
Jan 12, 202414.4114.4314.2814.2814.2843,400
Jan 11, 202414.1014.2114.0714.1814.1816,900
Jan 10, 202414.2914.2914.2214.2514.2513,000
Jan 09, 202414.4014.4014.2814.3314.3332,100
Jan 08, 202414.7014.7014.2314.6314.638,600
Jan 05, 202414.1414.2814.1314.1814.1820,800
Jan 04, 202414.6814.7614.6414.6414.6418,300
Jan 03, 202414.7914.7914.6214.7314.7314,300
Jan 02, 202414.8914.9414.7914.8414.8415,600
Dec 29, 202315.0415.0414.9114.9214.929,000
Dec 28, 202314.8715.0414.8714.8914.8915,200
Dec 27, 202314.7714.8214.4914.7914.7914,300
Dec 26, 202314.4814.5213.8914.3614.3645,400
Dec 22, 202314.9215.0114.8314.8514.8521,000
Dec 21, 202315.0415.0414.9214.9614.9616,900
Dec 20, 202314.5915.0314.2714.2714.2710,800
Dec 19, 202314.5414.6714.5414.6614.6665,200
Dec 18, 202314.6614.7014.6414.6414.6430,300
Dec 15, 202314.9414.9614.8614.8614.8653,100
Dec 14, 202315.0215.0514.9715.0215.0249,800
Dec 13, 202314.4414.7814.4414.7814.7842,600
Dec 12, 202314.5514.6714.5514.6614.6651,400
Dec 11, 202314.5614.5914.5014.5514.5544,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...