|
Closing price on 8/21/2019
|
|
| Open |
2.70 |
| High |
2.70 |
| Low |
2.70 |
| Volume |
1,000 |
| Split-adjusted Price |
2.53 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
1,000
|
|
|
8/20/2019
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
2,000
|
|
|
8/19/2019
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.53
|
5,600
|
|
|
8/16/2019
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.73
|
2.62
|
11,900
|
|
|
8/15/2019
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.71
|
5,400
|
|
|
8/14/2019
|
+0.10 / +3.57%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.82
|
2.71
|
11,100
|
|
|
8/13/2019
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.85
|
2.62
|
8,800
|
|
|
8/12/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.81
|
0
|
|
|
8/9/2019
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.81
|
5,200
|
|
|
8/8/2019
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
100
|
|
|
8/7/2019
|
-0.30 / -9.09%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.81
|
17,300
|
|
|
8/6/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.09
|
0
|
|
|
8/5/2019
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.02
|
3.09
|
3,700
|
|
|
8/2/2019
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.81
|
3,100
|
|
|
8/1/2019
|
0.00 / 0.00%
|
2.80
|
3.10
|
2.80
|
3.00
|
3.00
|
2.81
|
18,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
2.81
|
5,400
|
|
|
7/30/2019
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.10
|
2.81
|
2,400
|
|
|
7/29/2019
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.90
|
0
|
|
|
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
|
|
|