|
Closing price on 9/30/2019
|
|
| Open |
2.50 |
| High |
2.70 |
| Low |
2.50 |
| Volume |
300 |
| Split-adjusted Price |
2.53 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2019
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.57
|
2.53
|
300
|
|
|
9/27/2019
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.58
|
2.43
|
1,200
|
|
|
9/26/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
2,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
9/24/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
3,000
|
|
|
9/23/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
181,500
|
|
|
9/20/2019
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.49
|
2.34
|
1,900
|
|
|
9/19/2019
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.32
|
2.25
|
600
|
|
|
9/18/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
0
|
|
|
9/17/2019
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
0
|
|
|
9/16/2019
|
-0.20 / -8.00%
|
2.30
|
2.30
|
2.30
|
2.30
|
2.30
|
2.15
|
3,900
|
|
|
9/13/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
500
|
|
|
9/11/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
9/10/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
9/9/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
9/6/2019
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
100
|
|
|
9/5/2019
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
0
|
|
|
9/4/2019
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.25
|
700
|
|
|
9/3/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
0
|
|
|
8/30/2019
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
400
|
|
|
8/29/2019
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.34
|
700
|
|
|
8/28/2019
|
-0.10 / -4.00%
|
2.60
|
2.60
|
2.40
|
2.40
|
2.50
|
2.25
|
7,000
|
|
|
8/27/2019
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.59
|
2.34
|
9,800
|
|
|
8/26/2019
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.43
|
1,100
|
|
|
8/23/2019
|
0.00 / 0.00%
|
2.60
|
2.70
|
2.60
|
2.60
|
2.62
|
2.43
|
4,700
|
|
|
8/22/2019
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.43
|
100
|
|
|
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
|
|
|