|
|
Closing price on 6/17/2020
|
|
| Open |
2.10 |
| High |
2.30 |
| Low |
2.00 |
| Volume |
12,141,300 |
| Split-adjusted Price |
2.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2020
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.18
|
2.30
|
12,141,300
|
|
|
6/16/2020
|
+0.10 / +5.00%
|
2.00
|
2.10
|
2.00
|
2.10
|
2.01
|
2.10
|
3,626,000
|
|
|
6/15/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
3,307,000
|
|
|
6/12/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.95
|
2.00
|
5,791,500
|
|
|
6/11/2020
|
-0.10 / -4.76%
|
2.10
|
2.20
|
1.90
|
2.00
|
2.07
|
2.00
|
7,387,100
|
|
|
6/10/2020
|
+0.10 / +5.00%
|
2.10
|
2.10
|
1.90
|
2.10
|
2.01
|
2.10
|
3,700,100
|
|
|
6/9/2020
|
-0.20 / -9.09%
|
2.20
|
2.20
|
2.00
|
2.00
|
2.10
|
2.00
|
6,397,371
|
|
|
6/8/2020
|
+0.20 / +10.00%
|
2.00
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
7,613,300
|
|
|
6/5/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
6,987,360
|
|
|
6/4/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
3,607,100
|
|
|
6/3/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
1,332,800
|
|
|
6/2/2020
|
-0.10 / -5.00%
|
2.00
|
2.10
|
1.90
|
1.90
|
1.94
|
1.90
|
4,707,100
|
|
|
6/1/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
7,494,200
|
|
|
5/29/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
2,923,600
|
|
|
5/28/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.87
|
1.90
|
1,219,900
|
|
|
5/27/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
2,020,400
|
|
|
5/26/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
2,056,911
|
|
|
5/25/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
2,098,100
|
|
|
5/22/2020
|
-0.10 / -5.26%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.89
|
1.80
|
1,597,500
|
|
|
5/21/2020
|
-0.10 / -5.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
2,829,400
|
|
|
5/20/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
4,720,500
|
|
|
5/19/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.94
|
1.90
|
1,496,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
2,648,500
|
|
|
5/15/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
2.02
|
2.00
|
5,465,100
|
|
|
5/14/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.98
|
2.00
|
8,630,600
|
|
|
5/13/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.89
|
1.90
|
4,883,700
|
|
|
5/12/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
5,259,900
|
|
|
5/11/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.83
|
1.80
|
10,987,600
|
|
|
5/8/2020
|
-0.10 / -5.26%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.86
|
1.80
|
13,685,300
|
|
|
5/7/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.70
|
1.90
|
1.86
|
1.90
|
5,108,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:15:00 AM
|
|
|
|
|