|
Closing price on 3/20/2020
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.10 |
| Volume |
21,500 |
| Split-adjusted Price |
2.06 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2020
|
-0.10 / -4.35%
|
2.10
|
2.20
|
2.10
|
2.20
|
2.10
|
2.06
|
21,500
|
|
|
3/19/2020
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.11
|
2.15
|
66,200
|
|
|
3/18/2020
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
54,300
|
|
|
3/17/2020
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.55
|
2.34
|
20,300
|
|
|
3/16/2020
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.90
|
2.53
|
90,800
|
|
|
3/13/2020
|
+0.20 / +8.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
60,900
|
|
|
3/12/2020
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.30
|
2.50
|
2.40
|
2.34
|
123,100
|
|
|
3/11/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
17,700
|
|
|
3/10/2020
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.15
|
15,100
|
|
|
3/9/2020
|
-0.10 / -4.17%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
25,000
|
|
|
3/6/2020
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.30
|
2.25
|
33,000
|
|
|
3/5/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
17,500
|
|
|
3/4/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
6,300
|
|
|
3/3/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
0
|
|
|
3/2/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
343,500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
8,700
|
|
|
2/27/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
0
|
|
|
2/26/2020
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
500
|
|
|
2/25/2020
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.41
|
2.34
|
900
|
|
|
2/24/2020
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
2/21/2020
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
1,500
|
|
|
2/20/2020
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.35
|
2.25
|
1,000
|
|
|
2/19/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
0
|
|
|
2/17/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
100
|
|
|
2/14/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
1,700
|
|
|
2/13/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
200
|
|
|
2/12/2020
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
200
|
|
|
2/11/2020
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.27
|
2.15
|
16,600
|
|
|
2/10/2020
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
0
|
|
|