|
|
Closing price on 7/24/2020
|
|
| Open |
1.80 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
3,815,000 |
| Split-adjusted Price |
1.70 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2020
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
3,815,000
|
|
|
7/23/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
3,563,300
|
|
|
7/22/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
1,301,200
|
|
|
7/21/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
1,322,400
|
|
|
7/20/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
966,000
|
|
|
7/17/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
3,011,790
|
|
|
7/16/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
685,900
|
|
|
7/15/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.91
|
1.90
|
570,900
|
|
|
7/14/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
616,200
|
|
|
7/13/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.99
|
2.00
|
1,128,500
|
|
|
7/10/2020
|
0.00 / 0.00%
|
2.00
|
2.10
|
1.90
|
2.00
|
1.99
|
2.00
|
803,200
|
|
|
7/9/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.98
|
2.00
|
3,585,900
|
|
|
7/8/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,096,700
|
|
|
7/7/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.92
|
1.90
|
982,500
|
|
|
7/6/2020
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.95
|
2.00
|
674,400
|
|
|
7/3/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.92
|
2.00
|
1,506,700
|
|
|
7/2/2020
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
1,676,700
|
|
|
7/1/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
2,729,300
|
|
|
6/30/2020
|
-0.20 / -10.00%
|
2.10
|
2.10
|
1.80
|
1.80
|
1.89
|
1.80
|
5,290,600
|
|
|
6/29/2020
|
-0.10 / -4.76%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
3,811,100
|
|
|
6/26/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
4,295,900
|
|
|
6/25/2020
|
+0.10 / +4.76%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
2,424,400
|
|
|
6/24/2020
|
-0.10 / -4.55%
|
2.20
|
2.30
|
2.00
|
2.10
|
2.13
|
2.10
|
4,187,100
|
|
|
6/23/2020
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.19
|
2.20
|
5,461,500
|
|
|
6/22/2020
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
3,000,395
|
|
|
6/19/2020
|
-0.10 / -4.55%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
2,482,800
|
|
|
6/18/2020
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
4,597,220
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|