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

(TSV: KDA )

0.3800 -0.0250 (-6.17%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 8, 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 (%)
Jun 27, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 26, 2019 0.2500 0.2500 0.2500 0.2500 19,000 +0.00(+0.00%)
Jun 25, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.00(+0.00%)
Jun 21, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 20, 2019 0.2500 0.2500 0.2500 0.2500 1,000 -0.03(-9.09%)
Jun 19, 2019 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+7.84%)
Jun 18, 2019 0.2600 0.2600 0.2550 0.2550 11,800 -0.01(-1.92%)
Jun 17, 2019 0.2600 0.2600 0.2600 0.2600 15,500 +0.01(+4.00%)
Jun 14, 2019 0.2600 0.2600 0.2500 0.2500 3,000 -0.03(-10.71%)
Jun 13, 2019 0.3000 0.3000 0.2800 0.2800 46,000 -0.02(-6.67%)
Jun 12, 2019 0.2700 0.3000 0.2700 0.3000 19,833 +0.05(+20.00%)
Jun 11, 2019 0.2500 0.2500 0.2500 0.2500 3,500 +0.00(+0.00%)
Jun 10, 2019 0.2500 0.2500 0.2500 0.2500 17,600 +0.00(+0.00%)
Jun 07, 2019 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Jun 06, 2019 0.2500 0.2500 0.2450 0.2450 5,000 -0.01(-3.92%)
Jun 05, 2019 0.2550 0.2550 0.2550 0.2550 1,500 -0.02(-5.56%)
Jun 04, 2019 0.2800 0.3000 0.2700 0.2700 90,500 -0.02(-6.90%)
Jun 03, 2019 0.2900 0.2900 0.2900 0.2900 14,033 +0.01(+1.75%)
May 30, 2019 0.2850 0.2850 0.2850 0 -0.02(-5.00%)
May 29, 2019 0.3000 0.3050 0.3000 0.3000 94,498 +0.01(+1.69%)
May 28, 2019 0.2950 0.2950 0.2950 0.2950 15,000 +0.01(+5.36%)
May 27, 2019 0.2800 0.2800 0.2800 0.2800 36,000 -0.01(-3.45%)
May 24, 2019 0.2900 0.2900 0.2900 0.2900 31,000 -0.02(-6.45%)
May 23, 2019 0.3000 0.3100 0.3000 0.3100 41,999 +0.02(+5.08%)
May 22, 2019 0.2950 0.2950 0.2950 0.2950 500 -0.01(-3.28%)
May 21, 2019 0.3000 0.3100 0.3000 0.3050 34,000 +0.02(+5.17%)
May 16, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 15, 2019 0.2900 0.2900 0.2900 0.2900 11,000 +0.04(+16.00%)
May 14, 2019 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
May 13, 2019 0.3000 0.3100 0.2500 0.2500 56,104 -0.05(-16.67%)
May 10, 2019 0.2150 0.3000 0.2150 0.3000 65,000 +0.08(+39.53%)
May 09, 2019 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
May 07, 2019 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
May 06, 2019 0.2200 0.2200 0.2100 0.2100 12,000 +0.00(+0.00%)
May 03, 2019 0.2100 0.2150 0.2100 0.2100 42,500 +0.00(+0.00%)
May 02, 2019 0.2100 0.2100 0.2100 0.2100 31,000 +0.00(+0.00%)
May 01, 2019 0.2100 0.2100 0.2100 0.2100 41,433 +0.02(+13.51%)
Apr 30, 2019 0.1800 0.1850 0.1800 0.1850 21,500 +0.01(+5.71%)
Apr 29, 2019 0.1600 0.1750 0.1600 0.1750 33,500 +0.00(+0.00%)
Apr 25, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 24, 2019 0.1750 0.1750 0.1750 0.1750 41,999 +0.00(+0.00%)
Apr 23, 2019 0.1750 0.1750 0.1750 0.1750 15,000 +0.00(+2.94%)
Apr 18, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Apr 17, 2019 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Apr 16, 2019 0.1750 0.1800 0.1750 0.1800 25,000 +0.00(+0.00%)
Apr 15, 2019 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+2.86%)
Apr 12, 2019 0.1750 0.1750 0.1750 0.1750 14,000 +0.00(+0.00%)
Apr 09, 2019 0.1750 0.1750 0.1750 0 +0.02(+16.67%)
Apr 08, 2019 0.1500 0.1500 0.1500 0.1500 40,500 +0.00(+0.00%)
Apr 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 27, 2019 0.1550 0.1550 0.1550 0.1550 11,000 +0.00(+0.00%)
Mar 26, 2019 0.1550 0.1550 0.1550 0.1550 9,000 -0.01(-3.13%)
Mar 25, 2019 0.1600 0.1600 0.1600 0.1600 12,500 +0.00(+0.00%)
Mar 22, 2019 0.1600 0.1600 0.1600 0.1600 25,332 +0.00(+0.00%)
Mar 21, 2019 0.1550 0.1650 0.1550 0.1600 65,000 +0.00(+0.00%)
Mar 20, 2019 0.1500 0.1600 0.1500 0.1600 36,000 +0.01(+3.23%)
Mar 14, 2019 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 27,000 +0.00(+0.00%)
Mar 12, 2019 0.1600 0.1600 0.1550 0.1550 14,000 -0.02(-13.89%)
Mar 11, 2019 0.1700 0.1800 0.1700 0.1800 40,500 +0.04(+24.14%)
Mar 08, 2019 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-6.45%)
Mar 07, 2019 0.1500 0.1550 0.1500 0.1550 33,500 +0.02(+14.81%)
Mar 01, 2019 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 15,500 +0.00(+0.00%)
Feb 27, 2019 0.1400 0.1400 0.1400 0.1400 3,000 +0.01(+3.70%)
Feb 25, 2019 0.1350 0.1350 0.1350 0 -0.04(-25.00%)
Feb 22, 2019 0.1500 0.1800 0.1500 0.1800 35,000 +0.00(+0.00%)
Feb 20, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 19, 2019 0.1400 0.1800 0.1400 0.1800 35,000 +0.05(+44.00%)
Feb 15, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Feb 13, 2019 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Feb 12, 2019 0.1300 0.1400 0.1250 0.1250 41,643 +0.01(+4.17%)
Feb 11, 2019 0.1250 0.1300 0.1200 0.1200 23,800 -0.01(-7.69%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-7.14%)
Feb 07, 2019 0.1300 0.1400 0.1300 0.1400 23,500 +0.00(+0.00%)
Feb 06, 2019 0.1450 0.1450 0.1400 0.1400 21,000 -0.00(-3.45%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 31, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 29, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jan 28, 2019 0.1200 0.1300 0.1200 0.1300 46,500 +0.01(+8.33%)
Jan 25, 2019 0.1300 0.1300 0.1200 0.1200 17,500 -0.02(-14.29%)
Jan 23, 2019 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jan 22, 2019 0.1400 0.1600 0.1400 0.1600 3,500 +0.03(+23.08%)
Jan 21, 2019 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1350 0.1300 0.1300 7,000 -0.01(-7.14%)
Jan 16, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 15, 2019 0.1500 0.1500 0.1400 0.1400 22,500 -0.01(-6.67%)
Jan 11, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jan 10, 2019 0.1650 0.1750 0.1600 0.1600 11,500 +0.02(+14.29%)
Jan 09, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jan 08, 2019 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+11.11%)
Jan 07, 2019 0.1200 0.1350 0.1200 0.1350 10,000 -0.01(-10.00%)
Jan 03, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 02, 2019 0.1450 0.1500 0.0900 0.1500 47,000 +0.00(+0.00%)
Dec 27, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Dec 20, 2018 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Dec 19, 2018 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 17, 2018 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Dec 14, 2018 0.1800 0.2050 0.1800 0.2050 12,000 +0.02(+13.89%)
Dec 13, 2018 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+9.09%)
Dec 04, 2018 0.1650 0.1650 0.1650 0 -0.04(-17.50%)
Dec 03, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.03(-13.04%)
Nov 30, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.03(+15.00%)
Nov 29, 2018 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Nov 27, 2018 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Nov 22, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 21, 2018 0.2300 0.2300 0.2300 0.2300 4,400 +0.02(+6.98%)
Nov 20, 2018 0.2250 0.2250 0.2150 0.2150 8,500 +0.01(+7.50%)
Nov 14, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 13, 2018 0.2250 0.2250 0.2000 0.2000 14,000 -0.09(-31.03%)
Nov 08, 2018 0.2900 0.2900 0.2900 0 +0.06(+28.89%)
Nov 05, 2018 0.2250 0.2250 0.2250 0 -0.07(-23.73%)
Nov 02, 2018 0.2350 0.2950 0.2200 0.2950 49,699 +0.07(+34.09%)
Oct 29, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 26, 2018 0.2200 0.2200 0.2200 0.2200 13,000 +0.02(+12.82%)
Oct 25, 2018 0.1950 0.2000 0.1950 0.1950 7,000 +0.01(+2.63%)
Oct 24, 2018 0.1900 0.1900 0.1900 0.1900 64,300 -0.02(-9.52%)
Oct 23, 2018 0.2500 0.2500 0.1900 0.2100 24,500 -0.04(-16.00%)
Oct 22, 2018 0.2500 0.2500 0.2500 0.2500 7,000 -0.02(-7.41%)
Oct 17, 2018 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Oct 16, 2018 0.2700 0.2700 0.2650 0.2650 7,219 +0.00(+0.00%)
Oct 15, 2018 0.2650 0.3000 0.2650 0.2650 11,000 +0.00(+0.00%)
Oct 10, 2018 0.2650 0.2650 0.2650 0 -0.05(-17.19%)
Oct 09, 2018 0.3000 0.3200 0.3000 0.3200 53,100 +0.01(+3.23%)
Oct 05, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 04, 2018 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Oct 02, 2018 0.3000 0.3000 0.3000 0 +0.07(+27.66%)
Sep 28, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Sep 27, 2018 0.2300 0.2300 0.2300 0.2300 1,500 -0.02(-9.80%)
Sep 25, 2018 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Sep 24, 2018 0.2000 0.2300 0.2000 0.2000 9,000 +0.01(+5.26%)
Sep 21, 2018 0.1900 0.1900 0.1900 0.1900 3,000 -0.01(-5.00%)
Sep 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 17, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 14, 2018 0.2000 0.2000 0.2000 0.2000 4,000 +0.00(+0.00%)
Sep 13, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Sep 11, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 10, 2018 0.2000 0.2000 0.2000 0.2000 10,100 -0.01(-4.76%)
Sep 07, 2018 0.2000 0.2100 0.2000 0.2100 73,000 +0.03(+16.67%)
Sep 05, 2018 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Aug 31, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 30, 2018 0.1850 0.1850 0.1850 0.1850 5,000 -0.01(-2.63%)
Aug 29, 2018 0.1950 0.1950 0.1900 0.1900 22,400 -0.01(-5.00%)
Aug 28, 2018 0.1900 0.2000 0.1900 0.2000 13,500 +0.00(+0.00%)
Aug 24, 2018 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Aug 21, 2018 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 17, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 13, 2018 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 10, 2018 0.1850 0.1850 0.1850 0.1850 5,000 -0.02(-7.50%)
Aug 07, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 03, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 02, 2018 0.2200 0.2200 0.2100 0.2100 2,500 +0.00(+0.00%)
Aug 01, 2018 0.2300 0.2300 0.2100 0.2100 2,000 -0.02(-8.70%)
Jul 31, 2018 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jul 30, 2018 0.2300 0.2300 0.2300 0.2300 1,500 +0.00(+0.00%)
Jul 26, 2018 0.2300 0.2300 0.2300 0 -0.03(-11.54%)
Jul 25, 2018 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jul 24, 2018 0.2150 0.2600 0.2150 0.2600 1,000 +0.02(+8.33%)
Jul 23, 2018 0.2650 0.2650 0.2350 0.2400 88,000 -0.04(-14.29%)
Jul 20, 2018 0.2800 0.2800 0.2800 0.2800 24,500 +0.00(+0.00%)
Jul 19, 2018 0.2450 0.3200 0.2350 0.2800 226,530 +0.08(+40.00%)
Jul 18, 2018 0.2000 0.2000 0.2000 0.2000 1,500 -0.00(-2.44%)
Jul 17, 2018 0.2050 0.2050 0.2050 0.2050 3,017 +0.00(+2.50%)
Jul 16, 2018 0.2200 0.2200 0.2000 0.2000 1,500 -0.04(-18.37%)
Jul 13, 2018 0.2300 0.2450 0.2250 0.2450 25,680 +0.01(+6.52%)
Jul 12, 2018 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Jul 11, 2018 0.2200 0.2300 0.2200 0.2300 21,000 +0.03(+15.00%)
Jul 10, 2018 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Jul 09, 2018 0.2200 0.2200 0.2000 0.2000 5,500 +0.00(+0.00%)
Jul 06, 2018 0.2000 0.2000 0.2000 0.2000 3,000 -0.02(-9.09%)
Jul 05, 2018 0.2050 0.2200 0.2000 0.2200 33,000 +0.01(+2.33%)
Jul 04, 2018 0.2300 0.2300 0.2150 0.2150 19,000 -0.02(-10.42%)
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.