|
Closing price on 6/1/2018
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
3,564,500 |
| Split-adjusted Price |
2.90 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.90
|
3,564,500
|
|
|
5/31/2018
|
+0.20 / +7.41%
|
2.60
|
2.90
|
2.60
|
2.90
|
2.86
|
2.71
|
256,700
|
|
|
5/30/2018
|
+0.10 / +3.85%
|
2.70
|
2.80
|
2.50
|
2.70
|
2.71
|
2.53
|
167,700
|
|
|
5/29/2018
|
-0.10 / -3.70%
|
2.70
|
2.80
|
2.60
|
2.60
|
2.70
|
2.43
|
94,100
|
|
|
5/28/2018
|
+0.10 / +3.85%
|
2.60
|
2.80
|
2.50
|
2.70
|
2.69
|
2.53
|
290,100
|
|
|
5/25/2018
|
+0.10 / +4.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.43
|
87,900
|
|
|
5/24/2018
|
-0.20 / -7.41%
|
2.70
|
2.90
|
2.50
|
2.50
|
2.66
|
2.34
|
160,100
|
|
|
5/23/2018
|
+0.20 / +8.00%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.66
|
2.53
|
155,300
|
|
|
5/22/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.34
|
917,900
|
|
|
5/21/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
13,300
|
|
|
5/18/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.49
|
2.34
|
36,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.34
|
458,600
|
|
|
5/16/2018
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.42
|
2.34
|
10,700
|
|
|
5/15/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.44
|
2.34
|
9,500
|
|
|
5/14/2018
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.34
|
2.34
|
49,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.25
|
20,500
|
|
|
5/10/2018
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.37
|
2.25
|
24,700
|
|
|
5/9/2018
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
11,600
|
|
|
5/8/2018
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.30
|
2.15
|
29,800
|
|
|
5/7/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
13,200
|
|
|
5/4/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
12,500
|
|
|
5/3/2018
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.36
|
2.25
|
22,600
|
|
|
5/2/2018
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.42
|
2.25
|
37,300
|
|
|
4/27/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.34
|
10,000
|
|
|
4/26/2018
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
34,200
|
|
|
4/24/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
24,100
|
|
|
4/23/2018
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
30,700
|
|
|
4/20/2018
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
3,300
|
|
|
4/19/2018
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.34
|
28,900
|
|
|
4/18/2018
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.50
|
2.43
|
43,500
|
|
|