|
|
Closing price on 5/6/2020
|
|
| Open |
1.80 |
| High |
2.00 |
| Low |
1.80 |
| Volume |
15,151,600 |
| Split-adjusted Price |
1.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2020
|
-0.20 / -10.00%
|
1.80
|
2.00
|
1.80
|
1.80
|
1.83
|
1.80
|
15,151,600
|
|
|
5/5/2020
|
-0.20 / -9.09%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,169,200
|
|
|
5/4/2020
|
-0.20 / -8.33%
|
2.60
|
2.60
|
2.20
|
2.20
|
2.29
|
2.20
|
7,857,400
|
|
|
4/29/2020
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.20
|
2.40
|
2.36
|
2.40
|
18,758,500
|
|
|
4/28/2020
|
+0.20 / +10.00%
|
2.00
|
2.20
|
1.80
|
2.20
|
2.11
|
2.20
|
14,354,200
|
|
|
4/27/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
8,918,100
|
|
|
4/24/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.85
|
1.90
|
11,872,700
|
|
|
4/23/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
8,962,875
|
|
|
4/22/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
7,627,800
|
|
|
4/21/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
9,371,500
|
|
|
4/20/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
3,680,900
|
|
|
4/17/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
1,393,400
|
|
|
4/16/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.44
|
1.40
|
801,100
|
|
|
4/15/2020
|
+0.10 / +7.14%
|
1.40
|
1.50
|
1.40
|
1.50
|
1.44
|
1.50
|
1,088,600
|
|
|
4/14/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
3,807,800
|
|
|
4/13/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
1,119,805
|
|
|
4/10/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.42
|
1.40
|
3,604,200
|
|
|
4/9/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
4,310,000
|
|
|
4/8/2020
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.53
|
1.60
|
1,710,536
|
|
|
4/7/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.40
|
1.50
|
6,129,700
|
|
|
4/6/2020
|
-0.10 / -6.25%
|
1.70
|
1.70
|
1.50
|
1.50
|
1.55
|
1.50
|
5,351,000
|
|
|
4/3/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
6,173,500
|
|
|
4/1/2020
|
+0.10 / +7.14%
|
1.30
|
1.50
|
1.30
|
1.50
|
1.47
|
1.50
|
4,570,800
|
|
|
3/31/2020
|
-0.10 / -6.67%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
6,640,000
|
|
|
3/30/2020
|
-0.10 / -6.25%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1,591,800
|
|
|
3/27/2020
|
-0.10 / -5.88%
|
1.60
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
5,674,700
|
|
|
3/26/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
6,404,500
|
|
|
3/25/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
4,986,100
|
|
|
3/24/2020
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
1.91
|
1.90
|
9,604,200
|
|
|
3/23/2020
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
7,533,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|