Home |
Free Dividend Report |
Stock Splits Calendar |
KIOR Historical Stock Prices |
Preferred Stock Newsletter |
KIOR Options Chain |
Stock Message Boards |
KIOR (KIOR) has the following price history information. Looking back at KIOR historical stock prices for the last five trading days, on November 04, 2014, KIOR opened at $0.07, traded as high as $0.08 and as low as $0.07, and closed at $0.08. Trading volume was a total of 311.10K shares. On November 05, 2014, KIOR opened at $0.08, traded as high as $0.08 and as low as $0.07, and closed at $0.08. Trading volume was a total of 112.00K shares. On November 06, 2014, KIOR opened at $0.08, traded as high as $0.08 and as low as $0.07, and closed at $0.08. Trading volume was a total of 179.40K shares. On November 07, 2014, KIOR opened at $0.07, traded as high as $0.08 and as low as $0.07, and closed at $0.07. Trading volume was a total of 303.50K shares. On November 10, 2014, KIOR opened at $0.07, traded as high as $0.07 and as low as $0.03, and closed at $0.03. Trading volume was a total of 3.36M shares.
KIOR Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into KIOR shares, starting with a $10,000 purchase of KIOR, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 04/25/2014 | |
End date: | 11/10/2014 | |
Start price/share: | $0.53 | |
End price/share: | $0.03 | |
Dividends collected/share: | $0.00 | |
Total return: | -94.34% | |
Annualized Gain: | -173.03% | |
Starting investment: | $10,000.00 | |
Ending investment: | $566.00 | |
Years: | 0.55 |
KIOR Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
11/04/2014 | $0.07 | $0.08 | $0.07 | $0.08 | 311.10K |
11/05/2014 | $0.08 | $0.08 | $0.07 | $0.08 | 112.00K |
11/06/2014 | $0.08 | $0.08 | $0.07 | $0.08 | 179.40K |
11/07/2014 | $0.07 | $0.08 | $0.07 | $0.07 | 303.50K |
11/10/2014 | $0.07 | $0.07 | $0.03 | $0.03 | 3.36M |
About KIOR |
KiOR is engaged in developing a commercial process to produce cellulosic gasoline and diesel from lignocellulosic biomass. Co. has a technology platform that converts non-food lignocellulose into cellulosic gasoline and diesel that can be transported using the existing fuels distribution system for use in vehicles. Co.'s biomass-to-cellulosic fuel technology platform integrates its proprietary catalyst systems with fluid catalytic cracking (FCC), processes that have been used in crude oil refineries to produce gasoline. This biomass FCC process converts biomass into the cellulosic crude oil that can be processed using standard refining equipment into its cellulosic gasoline and diesel. |
KIOR Historical Closing Prices | |
Date | Close |
11/04/2014 | $0.08 |
11/05/2014 | $0.08 |
11/06/2014 | $0.08 |
11/07/2014 | $0.07 |
11/10/2014 | $0.03 |
Technology Historical Prices |
KIOR is categorized under the Technology sector; below are some other companies in the same sector:
KLAC Historical Stock Prices
Free KIOR Email Alerts:
|
KIOR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.