|
Closing price on 5/12/2020
|
|
| Open |
1.90 |
| High |
2.00 |
| Low |
1.90 |
| Volume |
24,100 |
| Split-adjusted Price |
1.87 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
1.87
|
24,100
|
|
|
5/11/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
1.87
|
28,300
|
|
|
5/8/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.95
|
1.78
|
91,000
|
|
|
5/7/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.78
|
30,000
|
|
|
5/6/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.69
|
207,700
|
|
|
5/5/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
200
|
|
|
5/4/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
300
|
|
|
4/29/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
5,800
|
|
|
4/28/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.75
|
1.69
|
800
|
|
|
4/27/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.59
|
5,900
|
|
|
4/24/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
10,500
|
|
|
4/23/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
90,700
|
|
|
4/22/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.69
|
11,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
19,500
|
|
|
4/20/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
30,700
|
|
|
4/17/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.59
|
6,700
|
|
|
4/16/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
0
|
|
|
4/15/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.69
|
300
|
|
|
4/14/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
8,600
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
0
|
|
|
4/10/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.69
|
33,000
|
|
|
4/9/2020
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
32,200
|
|
|
4/8/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
100
|
|
|
4/7/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.77
|
1.59
|
3,000
|
|
|
4/6/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.79
|
1.69
|
8,800
|
|
|
4/3/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.59
|
1,100
|
|
|
4/1/2020
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.70
|
1.50
|
2,400
|
|
|
3/31/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.59
|
27,100
|
|
|
3/30/2020
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.69
|
3,000
|
|
|
3/27/2020
|
-0.10 / -5.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.78
|
14,800
|
|
|