|
Closing price on 12/4/2019
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.40 |
| Volume |
2,600 |
| Split-adjusted Price |
2.25 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
2,600
|
|
|
12/3/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
6,600
|
|
|
12/2/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
8,500
|
|
|
11/29/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
7,600
|
|
|
11/28/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
0
|
|
|
11/27/2019
|
+0.10 / +4.35%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
1,500
|
|
|
11/26/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.39
|
2.15
|
66,300
|
|
|
11/25/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
1,500
|
|
|
11/22/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
4,200
|
|
|
11/21/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
1,600
|
|
|
11/20/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
12,800
|
|
|
11/19/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
16,000
|
|
|
11/18/2019
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.25
|
11,600
|
|
|
11/15/2019
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.32
|
2.25
|
4,200
|
|
|
11/14/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
20,000
|
|
|
11/13/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
9,000
|
|
|
11/12/2019
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
100
|
|
|
11/11/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
0
|
|
|
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
|
|
|