Closing price on 7/20/2021
|
|
Open |
3.50 |
High |
3.50 |
Low |
3.50 |
Volume |
400 |
Split-adjusted Price |
3.50 |
|
|
KSD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2021
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
400
|
|
7/19/2021
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
6,100
|
|
7/16/2021
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
7/15/2021
|
-0.10 / -2.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
3.80
|
1,300
|
|
7/14/2021
|
+0.30 / +8.33%
|
3.40
|
3.90
|
3.40
|
3.90
|
3.57
|
3.90
|
1,400
|
|
7/13/2021
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
1,300
|
|
7/12/2021
|
-0.40 / -10.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.62
|
3.60
|
9,400
|
|
7/9/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
7/8/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.85
|
4.00
|
2,600
|
|
7/7/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.60
|
4.00
|
3.63
|
4.00
|
9,100
|
|
7/6/2021
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
4.00
|
4.00
|
4.00
|
700
|
|
7/5/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
200
|
|
7/2/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
300
|
|
7/1/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,100
|
|
6/30/2021
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1,200
|
|
6/29/2021
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
0
|
|
6/28/2021
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
1,900
|
|
6/25/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
1,600
|
|
6/24/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
0
|
|
6/23/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
200
|
|
6/22/2021
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
4,500
|
|
6/21/2021
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.05
|
4.00
|
4,200
|
|
6/18/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
6/17/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
4.00
|
400
|
|
6/16/2021
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.10
|
4.00
|
1,900
|
|
6/15/2021
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.07
|
4.10
|
9,100
|
|
6/14/2021
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.04
|
4.10
|
9,400
|
|
6/11/2021
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
4.00
|
27,800
|
|
6/10/2021
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
7,200
|
|
6/9/2021
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.90
|
4.00
|
5,700
|
|
|