|
Closing price on 7/26/2019
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
6,500 |
| Split-adjusted Price |
2.90 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2019
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
2.90
|
6,500
|
|
|
7/25/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
0
|
|
|
7/24/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
9,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.00
|
3,100
|
|
|
7/22/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.20
|
3.18
|
3.00
|
6,600
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
360,000
|
|
|
7/17/2019
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.05
|
3.00
|
400
|
|
|
7/16/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
2,400
|
|
|
7/15/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
0
|
|
|
7/12/2019
|
-0.30 / -8.57%
|
3.20
|
3.50
|
3.20
|
3.20
|
3.20
|
3.00
|
29,200
|
|
|
7/11/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
100
|
|
|
7/10/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
0
|
|
|
7/9/2019
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
100
|
|
|
7/8/2019
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
11,000
|
|
|
7/5/2019
|
-0.30 / -8.57%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
15,800
|
|
|
7/4/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
0
|
|
|
7/3/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
0
|
|
|
7/2/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
100
|
|
|
7/1/2019
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
100
|
|
|
6/28/2019
|
-0.10 / -3.03%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.22
|
3.00
|
2,300
|
|
|
6/27/2019
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.09
|
5,000
|
|
|
6/26/2019
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.31
|
3.28
|
2,100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.27
|
3.28
|
3,000
|
|
|
6/24/2019
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.28
|
100
|
|
|
6/21/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.35
|
3.18
|
12,800
|
|
|
6/20/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
0
|
|
|
6/19/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
0
|
|
|
6/18/2019
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.18
|
100
|
|
|
6/17/2019
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.28
|
300
|
|
|