|
Closing price on 1/5/2018
|
|
| Open |
3.90 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
351,500 |
| Split-adjusted Price |
3.65 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2018
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.60
|
3.90
|
3.84
|
3.65
|
351,500
|
|
|
1/4/2018
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.58
|
3.37
|
376,300
|
|
|
1/3/2018
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.29
|
3.09
|
281,078
|
|
|
1/2/2018
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.91
|
2.81
|
198,400
|
|
|
12/29/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.77
|
2.62
|
38,000
|
|
|
12/28/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.75
|
2.62
|
179,910
|
|
|
12/27/2017
|
-0.10 / -3.57%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.63
|
2.53
|
79,900
|
|
|
12/26/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.70
|
2.62
|
36,000
|
|
|
12/25/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.64
|
2.53
|
153,600
|
|
|
12/22/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
34,200
|
|
|
12/21/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.71
|
2.62
|
42,400
|
|
|
12/20/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
7,400
|
|
|
12/19/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.74
|
2.62
|
10,700
|
|
|
12/18/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.64
|
2.53
|
19,900
|
|
|
12/15/2017
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.69
|
2.53
|
34,100
|
|
|
12/14/2017
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
69,300
|
|
|
12/13/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.62
|
2,100
|
|
|
12/12/2017
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.62
|
61,200
|
|
|
12/11/2017
|
-0.10 / -3.45%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.77
|
2.62
|
62,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.89
|
2.71
|
13,400
|
|
|
12/7/2017
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.80
|
2.71
|
80,000
|
|
|
12/6/2017
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.86
|
2.62
|
38,202
|
|
|
12/5/2017
|
-0.20 / -6.45%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.91
|
2.71
|
79,500
|
|
|
12/4/2017
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.03
|
2.90
|
215,700
|
|
|
12/1/2017
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.87
|
2.71
|
18,700
|
|
|
11/30/2017
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.82
|
2.71
|
46,200
|
|
|
11/29/2017
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.71
|
21,200
|
|
|
11/28/2017
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.81
|
90,300
|
|
|
11/27/2017
|
+0.10 / +3.57%
|
2.80
|
3.00
|
2.80
|
2.90
|
2.89
|
2.71
|
87,200
|
|
|
11/24/2017
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.72
|
2.62
|
27,500
|
|
|