Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: KDK )

0.6000 +0.0500 (+9.09%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 2.960 3.370 2.870 3.170 584,283 +0.21(+7.09%)
Sep 29, 2020 2.810 2.960 2.710 2.960 228,694 +0.16(+5.71%)
Sep 28, 2020 2.880 3.040 2.750 2.800 332,154 -0.15(-5.08%)
Sep 25, 2020 2.350 2.950 2.240 2.950 421,720 +0.65(+28.26%)
Sep 24, 2020 2.030 2.350 2.000 2.300 702,566 +0.11(+5.02%)
Sep 23, 2020 2.620 2.620 2.050 2.190 913,135 -0.36(-14.12%)
Sep 22, 2020 2.550 2.650 2.340 2.550 378,578 -0.03(-1.16%)
Sep 21, 2020 2.880 2.890 2.540 2.580 601,620 -0.34(-11.64%)
Sep 18, 2020 2.710 3.280 2.710 2.920 744,008 +0.34(+13.18%)
Sep 17, 2020 2.300 2.580 2.190 2.580 434,220 +0.29(+12.66%)
Sep 16, 2020 2.350 2.430 2.150 2.290 373,889 -0.05(-2.14%)
Sep 15, 2020 2.460 2.550 2.250 2.340 665,786 -0.06(-2.50%)
Sep 14, 2020 2.020 2.590 2.020 2.400 1,450,946 +0.57(+31.15%)
Sep 11, 2020 1.850 1.980 1.710 1.830 760,663 +0.05(+2.81%)
Sep 10, 2020 1.750 1.980 1.660 1.780 673,029 +0.09(+5.33%)
Sep 09, 2020 1.670 1.700 1.620 1.690 361,413 -0.01(-0.59%)
Sep 08, 2020 1.670 1.750 1.560 1.700 662,786 +0.03(+1.80%)
Sep 04, 2020 1.670 1.670 1.670 0 +0.00(+0.00%)
Sep 03, 2020 1.140 1.680 1.050 1.670 4,674,442 +0.92(+122.67%)
Sep 02, 2020 0.6600 0.7500 0.6500 0.7500 324,968 +0.11(+17.19%)
Sep 01, 2020 0.6200 0.6400 0.6100 0.6400 310,088 +0.08(+14.29%)
Aug 31, 2020 0.5200 0.6100 0.5100 0.5600 369,660 +0.06(+12.00%)
Aug 28, 2020 0.5000 0.5000 0.4800 0.5000 114,400 +0.01(+2.04%)
Aug 27, 2020 0.4900 0.4950 0.4800 0.4900 56,739 -0.01(-2.00%)
Aug 26, 2020 0.4600 0.5000 0.4600 0.5000 79,448 +0.04(+8.70%)
Aug 25, 2020 0.5100 0.5100 0.4500 0.4600 141,707 -0.05(-9.80%)
Aug 24, 2020 0.4750 0.5100 0.4700 0.5100 79,409 +0.05(+10.87%)
Aug 21, 2020 0.5000 0.5000 0.4600 0.4600 240,470 -0.04(-8.00%)
Aug 20, 2020 0.5100 0.5150 0.4900 0.5000 131,278 +0.01(+2.04%)
Aug 19, 2020 0.5700 0.5700 0.4900 0.4900 163,151 -0.08(-14.04%)
Aug 18, 2020 0.6100 0.6100 0.5400 0.5700 98,514 -0.02(-3.39%)
Aug 17, 2020 0.5600 0.6500 0.5600 0.5900 270,793 +0.06(+11.32%)
Aug 14, 2020 0.4900 0.5300 0.4750 0.5300 137,301 +0.04(+8.16%)
Aug 13, 2020 0.4800 0.4900 0.4750 0.4900 130,311 +0.02(+5.38%)
Aug 12, 2020 0.4550 0.4650 0.4550 0.4650 18,405 +0.02(+3.33%)
Aug 11, 2020 0.4450 0.4800 0.4450 0.4500 159,561 -0.02(-4.26%)
Aug 10, 2020 0.4650 0.4900 0.4650 0.4700 68,232 +0.00(+1.08%)
Aug 07, 2020 0.4600 0.4900 0.4600 0.4650 124,119 +0.01(+1.09%)
Aug 06, 2020 0.4400 0.4850 0.4300 0.4600 357,900 +0.05(+10.84%)
Aug 05, 2020 0.4500 0.4500 0.4150 0.4150 110,281 -0.04(-7.78%)
Aug 04, 2020 0.4450 0.4500 0.4400 0.4500 85,805 +0.02(+4.65%)
Jul 31, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Jul 30, 2020 0.4350 0.4400 0.4250 0.4250 63,638 -0.02(-3.41%)
Jul 29, 2020 0.4550 0.4550 0.4350 0.4400 107,910 -0.02(-3.30%)
Jul 28, 2020 0.4750 0.5000 0.4400 0.4550 98,523 +0.01(+1.11%)
Jul 27, 2020 0.4800 0.4800 0.4500 0.4500 161,334 -0.03(-6.25%)
Jul 24, 2020 0.4900 0.4900 0.4800 0.4800 98,380 +0.02(+4.35%)
Jul 23, 2020 0.4800 0.5000 0.4600 0.4600 131,694 -0.03(-6.12%)
Jul 22, 2020 0.4800 0.5200 0.4800 0.4900 97,952 +0.01(+2.08%)
Jul 21, 2020 0.5000 0.5500 0.4750 0.4800 179,433 -0.04(-7.69%)
Jul 20, 2020 0.4600 0.5300 0.4600 0.5200 205,935 +0.08(+16.85%)
Jul 17, 2020 0.4500 0.4600 0.4400 0.4450 63,864 +0.01(+2.30%)
Jul 16, 2020 0.4400 0.4750 0.4350 0.4350 80,455 -0.02(-3.33%)
Jul 15, 2020 0.4700 0.4700 0.4400 0.4500 202,182 -0.02(-4.26%)
Jul 14, 2020 0.4850 0.4850 0.4600 0.4700 75,400 -0.02(-4.08%)
Jul 13, 2020 0.5100 0.5100 0.4600 0.4900 276,445 +0.00(+0.00%)
Jul 10, 2020 0.4800 0.5300 0.4600 0.4900 186,903 +0.01(+2.08%)
Jul 09, 2020 0.5100 0.5400 0.4700 0.4800 230,978 -0.03(-5.88%)
Jul 08, 2020 0.5600 0.5700 0.5100 0.5100 59,700 -0.06(-10.53%)
Jul 07, 2020 0.5700 0.5800 0.5400 0.5700 58,316 +0.01(+1.79%)
Jul 06, 2020 0.5900 0.5900 0.5400 0.5600 110,330 -0.01(-1.75%)
Jul 03, 2020 0.5800 0.6500 0.5700 0.5700 236,833 -0.02(-3.39%)
Jul 02, 2020 0.5400 0.5900 0.5300 0.5900 166,840 +0.04(+7.27%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 +0.06(+12.24%)
Jun 29, 2020 0.4600 0.5100 0.4450 0.4900 138,732 +0.05(+11.36%)
Jun 26, 2020 0.4600 0.4750 0.4400 0.4400 157,863 -0.03(-5.38%)
Jun 25, 2020 0.4600 0.4900 0.4200 0.4650 175,911 +0.02(+3.33%)
Jun 24, 2020 0.4700 0.4700 0.4300 0.4500 260,263 -0.02(-4.26%)
Jun 23, 2020 0.5100 0.5200 0.4600 0.4700 265,645 -0.03(-6.00%)
Jun 22, 2020 0.5400 0.5500 0.4900 0.5000 230,107 -0.04(-7.41%)
Jun 19, 2020 0.5300 0.5700 0.5200 0.5400 325,862 +0.00(+0.00%)
Jun 18, 2020 0.5600 0.5800 0.5100 0.5400 800,818 -0.03(-5.26%)
Jun 17, 2020 0.4900 0.5900 0.4900 0.5700 1,859,457 +0.14(+32.56%)
Jun 16, 2020 0.3750 0.5000 0.3700 0.4300 1,388,423 +0.07(+19.44%)
Jun 15, 2020 0.3650 0.3650 0.3500 0.3600 119,085 +0.01(+2.86%)
Jun 12, 2020 0.3350 0.3500 0.3300 0.3500 299,000 +0.03(+11.11%)
Jun 11, 2020 0.3400 0.3400 0.3150 0.3150 73,001 -0.03(-7.35%)
Jun 10, 2020 0.3200 0.3650 0.3200 0.3400 350,700 +0.02(+6.25%)
Jun 09, 2020 0.3100 0.3450 0.3100 0.3200 50,591 +0.02(+4.92%)
Jun 08, 2020 0.3000 0.3050 0.2950 0.3050 53,677 +0.01(+3.39%)
Jun 05, 2020 0.2950 0.2950 0.2900 0.2950 27,522 +0.00(+0.00%)
Jun 04, 2020 0.2950 0.2950 0.2900 0.2950 50,200 +0.01(+1.72%)
Jun 03, 2020 0.3000 0.3000 0.2900 0.2900 153,277 +0.00(+0.00%)
Jun 02, 2020 0.2850 0.3100 0.2700 0.2900 338,735 +0.00(+0.00%)
Jun 01, 2020 0.2750 0.2900 0.2650 0.2900 196,534 +0.02(+7.41%)
May 29, 2020 0.2700 0.2700 0.2700 0.2700 10,499 +0.00(+0.00%)
May 28, 2020 0.2700 0.2700 0.2650 0.2700 116,200 +0.00(+0.00%)
May 27, 2020 0.2700 0.2700 0.2650 0.2700 61,800 +0.00(+0.00%)
May 26, 2020 0.2700 0.2800 0.2700 0.2700 95,000 -0.02(-6.90%)
May 25, 2020 0.2850 0.2900 0.2850 0.2900 45,191 +0.01(+1.75%)
May 22, 2020 0.2700 0.2850 0.2700 0.2850 61,700 +0.02(+7.55%)
May 21, 2020 0.2800 0.2900 0.2650 0.2650 132,000 -0.03(-10.17%)
May 20, 2020 0.2850 0.3000 0.2700 0.2950 109,500 +0.01(+5.36%)
May 19, 2020 0.2800 0.2800 0.2800 0.2800 20,522 +0.00(+0.00%)
May 15, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
May 14, 2020 0.3000 0.3000 0.2850 0.2950 25,100 -0.02(-4.84%)
May 13, 2020 0.3050 0.3200 0.3050 0.3100 78,750 -0.01(-3.13%)
May 12, 2020 0.3350 0.3400 0.3200 0.3200 36,700 -0.02(-5.88%)
May 11, 2020 0.3000 0.3400 0.3000 0.3400 57,000 +0.04(+13.33%)
May 08, 2020 0.2900 0.3000 0.2900 0.3000 23,300 +0.01(+1.69%)
May 07, 2020 0.2900 0.3150 0.2900 0.2950 22,300 -0.01(-1.67%)
May 06, 2020 0.3100 0.3200 0.2900 0.3000 41,000 -0.01(-3.23%)
May 05, 2020 0.3100 0.3100 0.3050 0.3100 54,000 +0.00(+0.00%)
May 04, 2020 0.2800 0.3100 0.2800 0.3100 41,999 +0.03(+10.71%)
May 01, 2020 0.2900 0.2900 0.2800 0.2800 141,000 -0.03(-9.68%)
Apr 30, 2020 0.3100 0.3100 0.3000 0.3100 71,500 +0.01(+3.33%)
Apr 29, 2020 0.2900 0.3100 0.2900 0.3000 47,300 +0.02(+5.26%)
Apr 28, 2020 0.3000 0.3150 0.2850 0.2850 112,550 -0.01(-1.72%)
Apr 27, 2020 0.2800 0.2900 0.2700 0.2900 76,115 +0.01(+5.45%)
Apr 24, 2020 0.2700 0.2800 0.2700 0.2750 143,400 +0.04(+17.02%)
Apr 23, 2020 0.2500 0.2550 0.2350 0.2350 13,000 +0.00(+0.00%)
Apr 22, 2020 0.2350 0.2350 0.2350 0.2350 30,000 +0.01(+6.82%)
Apr 21, 2020 0.2200 0.2200 0.2200 0.2200 28,004 -0.01(-4.35%)
Apr 20, 2020 0.2500 0.2500 0.2300 0.2300 91,099 -0.03(-11.54%)
Apr 17, 2020 0.2450 0.2800 0.2450 0.2600 59,622 +0.04(+15.56%)
Apr 16, 2020 0.2250 0.2250 0.2100 0.2250 13,000 +0.01(+4.65%)
Apr 15, 2020 0.2100 0.2150 0.2100 0.2150 20,801 +0.00(+0.00%)
Apr 14, 2020 0.2150 0.2300 0.2150 0.2150 251,000 +0.01(+2.38%)
Apr 13, 2020 0.2150 0.2150 0.2100 0.2100 7,500 -0.04(-16.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Apr 08, 2020 0.2350 0.2350 0.2100 0.2100 4,001 +0.00(+0.00%)
Apr 07, 2020 0.2050 0.2300 0.2050 0.2100 61,502 -0.03(-12.50%)
Apr 06, 2020 0.2200 0.2400 0.2200 0.2400 8,000 +0.02(+11.63%)
Apr 03, 2020 0.2150 0.2300 0.2150 0.2150 140,313 -0.04(-14.00%)
Apr 02, 2020 0.2300 0.2500 0.2300 0.2500 46,000 +0.06(+31.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.