|
|
Closing price on 12/10/2018
|
|
| Open |
2.00 |
| High |
2.10 |
| Low |
1.90 |
| Volume |
689,000 |
| Split-adjusted Price |
1.90 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
-0.20 / -9.52%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.98
|
1.90
|
689,000
|
|
|
12/7/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
1.90
|
2.10
|
2.02
|
2.10
|
705,900
|
|
|
12/6/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
407,500
|
|
|
12/5/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
710,500
|
|
|
12/4/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
170,600
|
|
|
12/3/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,130,900
|
|
|
11/30/2018
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
527,100
|
|
|
11/29/2018
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
680,800
|
|
|
11/28/2018
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.97
|
1.90
|
454,700
|
|
|
11/27/2018
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
740,800
|
|
|
11/26/2018
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
232,900
|
|
|
11/23/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
482,500
|
|
|
11/22/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,058,800
|
|
|
11/21/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.96
|
2.00
|
153,200
|
|
|
11/20/2018
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
386,900
|
|
|
11/19/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
383,500
|
|
|
11/16/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
1,332,900
|
|
|
11/15/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
2,196,300
|
|
|
11/14/2018
|
-0.10 / -4.76%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.01
|
2.00
|
551,300
|
|
|
11/13/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.07
|
2.10
|
1,444,200
|
|
|
11/12/2018
|
-0.10 / -4.76%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.05
|
2.00
|
511,700
|
|
|
11/9/2018
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.10
|
2.10
|
2.13
|
2.10
|
4,692,400
|
|
|
11/8/2018
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.13
|
2.10
|
4,157,325
|
|
|
11/7/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
417,700
|
|
|
11/6/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
3,413,900
|
|
|
11/5/2018
|
-0.10 / -4.76%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
522,100
|
|
|
11/2/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.10
|
2.02
|
2.10
|
597,300
|
|
|
11/1/2018
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.03
|
2.10
|
281,900
|
|
|
10/31/2018
|
0.00 / 0.00%
|
2.10
|
2.10
|
2.00
|
2.00
|
2.05
|
2.00
|
1,066,200
|
|
|
10/30/2018
|
0.00 / 0.00%
|
2.00
|
2.10
|
2.00
|
2.00
|
2.00
|
2.00
|
1,296,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|