|
Closing price on 11/8/2019
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.40 |
| Volume |
1,000 |
| Split-adjusted Price |
2.25 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2019
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
1,000
|
|
|
11/7/2019
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.30
|
2.50
|
2.31
|
2.34
|
29,300
|
|
|
11/6/2019
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.34
|
2.15
|
3,200
|
|
|
11/5/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
3,000
|
|
|
11/4/2019
|
-0.10 / -4.00%
|
2.50
|
2.70
|
2.40
|
2.40
|
2.44
|
2.25
|
2,500
|
|
|
11/1/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.41
|
2.34
|
17,000
|
|
|
10/31/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
11,000
|
|
|
10/30/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
15,600
|
|
|
10/29/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
7,900
|
|
|
10/28/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
230,000
|
|
|
10/25/2019
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.50
|
2.34
|
25,800
|
|
|
10/24/2019
|
-0.10 / -4.17%
|
2.50
|
2.50
|
2.30
|
2.30
|
2.43
|
2.15
|
7,200
|
|
|
10/23/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
1,500
|
|
|
10/22/2019
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.40
|
2.25
|
7,400
|
|
|
10/21/2019
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.30
|
2.15
|
17,500
|
|
|
10/18/2019
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.50
|
2.25
|
700
|
|
|
10/17/2019
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.34
|
1,200
|
|
|
10/16/2019
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.43
|
100
|
|
|
10/15/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
10/14/2019
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.54
|
2.34
|
28,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
4,800
|
|
|
10/10/2019
|
-0.10 / -3.85%
|
2.40
|
2.70
|
2.40
|
2.50
|
2.47
|
2.34
|
14,300
|
|
|
10/9/2019
|
-0.10 / -3.70%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
3,800
|
|
|
10/8/2019
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.64
|
2.53
|
1,100
|
|
|
10/7/2019
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.56
|
2.43
|
1,100
|
|
|
10/4/2019
|
+0.20 / +8.70%
|
2.20
|
2.50
|
2.20
|
2.50
|
2.22
|
2.34
|
5,600
|
|
|
10/3/2019
|
-0.20 / -8.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.31
|
2.15
|
37,600
|
|
|
10/2/2019
|
-0.10 / -3.85%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
1,000
|
|
|
10/1/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.43
|
500
|
|
|
9/30/2019
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.57
|
2.53
|
300
|
|
|