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

(TSV: KDA )

0.4050 -0.0150 (-3.57%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 30, 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 (%)
Mar 31, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Mar 27, 2020 0.1500 0.1600 0.1500 0.1600 5,500 +0.00(+0.00%)
Mar 26, 2020 0.1600 0.1600 0.1500 0.1600 28,000 +0.00(+0.00%)
Mar 25, 2020 0.1600 0.1600 0.1400 0.1600 249,619 +0.02(+14.29%)
Mar 24, 2020 0.1250 0.1900 0.1250 0.1400 396,319 +0.03(+21.74%)
Mar 23, 2020 0.1150 0.1150 0.1000 0.1150 11,500 -0.00(-4.17%)
Mar 20, 2020 0.1050 0.1200 0.1050 0.1200 46,000 +0.03(+33.33%)
Mar 19, 2020 0.0600 0.0900 0.0600 0.0900 91,777 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1000 0.0900 0.0900 6,500 -0.01(-14.29%)
Mar 17, 2020 0.1100 0.1200 0.1050 0.1050 26,500 -0.03(-19.23%)
Mar 16, 2020 0.1100 0.1300 0.0900 0.1300 121,007 +0.01(+8.33%)
Mar 13, 2020 0.1250 0.1250 0.1200 0.1200 40,000 +0.00(+0.00%)
Mar 12, 2020 0.1400 0.1400 0.1200 0.1200 75,500 -0.02(-14.29%)
Mar 11, 2020 0.1400 0.1500 0.1300 0.1400 122,000 +0.00(+0.00%)
Mar 10, 2020 0.1350 0.2000 0.1350 0.1400 233,000 +0.02(+12.00%)
Mar 09, 2020 0.1350 0.1350 0.1250 0.1250 148,059 -0.02(-16.67%)
Mar 06, 2020 0.1500 0.1500 0.1450 0.1500 69,500 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1550 0.1300 0.1500 149,386 +0.01(+3.45%)
Mar 04, 2020 0.1550 0.1600 0.1350 0.1450 144,530 -0.01(-6.45%)
Feb 28, 2020 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Feb 27, 2020 0.1600 0.1600 0.1450 0.1500 38,600 -0.02(-11.76%)
Feb 26, 2020 0.1700 0.1700 0.1700 0.1700 3,300 +0.01(+3.03%)
Feb 24, 2020 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Feb 21, 2020 0.1700 0.1850 0.1600 0.1850 87,000 +0.01(+8.82%)
Feb 20, 2020 0.1700 0.1700 0.1500 0.1700 126,000 -0.00(-2.86%)
Feb 19, 2020 0.2000 0.2000 0.1700 0.1750 63,500 -0.03(-12.50%)
Feb 18, 2020 0.1800 0.2100 0.1800 0.2000 20,000 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 04, 2020 0.2000 0.2000 0.1950 0.2000 15,500 +0.02(+8.11%)
Feb 03, 2020 0.1750 0.1850 0.1750 0.1850 6,000 -0.01(-2.63%)
Jan 31, 2020 0.2000 0.2000 0.1900 0.1900 7,000 -0.02(-9.52%)
Jan 30, 2020 0.2000 0.2100 0.2000 0.2100 28,000 +0.00(+0.00%)
Jan 29, 2020 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Jan 28, 2020 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+2.44%)
Jan 27, 2020 0.2350 0.2350 0.2050 0.2050 74,358 -0.02(-8.89%)
Jan 24, 2020 0.2250 0.2250 0.2250 0.2250 7,000 -0.01(-4.26%)
Jan 22, 2020 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Jan 21, 2020 0.2200 0.2200 0.2200 0.2200 130,000 +0.00(+0.00%)
Jan 17, 2020 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Jan 16, 2020 0.2300 0.2300 0.2100 0.2250 40,500 +0.01(+2.27%)
Jan 15, 2020 0.2550 0.2550 0.2200 0.2200 217,500 -0.03(-12.00%)
Jan 13, 2020 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jan 10, 2020 0.2500 0.2700 0.2500 0.2700 10,499 +0.01(+1.89%)
Jan 09, 2020 0.2500 0.2700 0.2500 0.2650 101,400 +0.02(+6.00%)
Jan 08, 2020 0.2600 0.2600 0.2500 0.2500 14,000 -0.01(-3.85%)
Jan 07, 2020 0.2750 0.2750 0.2600 0.2600 50,300 -0.01(-1.89%)
Jan 06, 2020 0.2600 0.2700 0.2600 0.2650 36,000 -0.02(-5.36%)
Jan 02, 2020 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 31, 2019 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 27, 2019 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 24, 2019 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Dec 23, 2019 0.2800 0.2800 0.2800 0.2800 76,100 +0.01(+3.70%)
Dec 20, 2019 0.2750 0.2750 0.2700 0.2700 71,000 -0.02(-6.90%)
Dec 19, 2019 0.3100 0.3100 0.2900 0.2900 27,500 -0.02(-4.92%)
Dec 18, 2019 0.2950 0.3050 0.2800 0.3050 87,900 +0.02(+7.02%)
Dec 17, 2019 0.2900 0.2900 0.2850 0.2850 101,000 -0.02(-5.00%)
Dec 16, 2019 0.3000 0.3000 0.3000 0.3000 13,500 +0.00(+0.00%)
Dec 13, 2019 0.2850 0.3000 0.2850 0.3000 100,300 +0.00(+0.00%)
Dec 12, 2019 0.3300 0.3300 0.3000 0.3000 116,000 -0.03(-9.09%)
Dec 11, 2019 0.3250 0.3300 0.3250 0.3300 86,000 +0.01(+1.54%)
Dec 10, 2019 0.3050 0.3250 0.3000 0.3250 87,500 +0.03(+8.33%)
Dec 06, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 05, 2019 0.3200 0.3200 0.3000 0.3000 76,500 -0.03(-9.09%)
Dec 04, 2019 0.3000 0.3300 0.3000 0.3300 9,500 +0.02(+6.45%)
Dec 03, 2019 0.3300 0.3300 0.3100 0.3100 47,200 +0.01(+3.33%)
Nov 29, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Nov 28, 2019 0.2900 0.3300 0.2900 0.3000 77,000 +0.01(+3.45%)
Nov 27, 2019 0.3200 0.3200 0.2900 0.2900 19,000 -0.01(-1.69%)
Nov 26, 2019 0.3000 0.3000 0.2900 0.2950 40,896 +0.01(+1.72%)
Nov 22, 2019 0.2900 0.2900 0.2900 0 -0.02(-6.45%)
Nov 21, 2019 0.3150 0.3150 0.3100 0.3100 29,300 -0.03(-7.46%)
Nov 20, 2019 0.3300 0.3450 0.3300 0.3350 48,000 -0.01(-4.29%)
Nov 15, 2019 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Nov 14, 2019 0.3050 0.3800 0.3050 0.3800 147,500 +0.08(+26.67%)
Nov 13, 2019 0.2750 0.3000 0.2750 0.3000 32,500 +0.03(+11.11%)
Nov 12, 2019 0.2700 0.2700 0.2700 0.2700 1,500 -0.01(-5.26%)
Nov 11, 2019 0.3000 0.3000 0.2850 0.2850 18,500 -0.03(-8.06%)
Nov 08, 2019 0.3100 0.3100 0.3100 0.3100 6,500 +0.01(+3.33%)
Nov 07, 2019 0.3000 0.3000 0.2950 0.3000 47,000 +0.00(+0.00%)
Nov 06, 2019 0.2850 0.3000 0.2850 0.3000 52,500 -0.04(-11.76%)
Nov 04, 2019 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Nov 01, 2019 0.3400 0.3400 0.3350 0.3350 19,000 -0.01(-4.29%)
Oct 31, 2019 0.3500 0.3500 0.3500 0.3500 3,500 -0.02(-4.11%)
Oct 30, 2019 0.3650 0.3650 0.3650 0.3650 3,500 -0.01(-2.67%)
Oct 29, 2019 0.3500 0.3750 0.3500 0.3750 16,500 +0.02(+4.17%)
Oct 28, 2019 0.3600 0.3600 0.3300 0.3600 6,500 -0.02(-4.00%)
Oct 25, 2019 0.3750 0.3750 0.3750 0.3750 11,764 -0.01(-1.32%)
Oct 24, 2019 0.3400 0.3800 0.3200 0.3800 235,664 +0.04(+11.76%)
Oct 23, 2019 0.3550 0.3550 0.3400 0.3400 17,333 -0.02(-5.56%)
Oct 22, 2019 0.3500 0.3600 0.3500 0.3600 38,500 +0.01(+2.86%)
Oct 21, 2019 0.3550 0.3700 0.3500 0.3500 58,050 -0.01(-2.78%)
Oct 18, 2019 0.3800 0.3900 0.3600 0.3600 160,000 -0.02(-5.26%)
Oct 17, 2019 0.3600 0.3800 0.3600 0.3800 25,000 +0.02(+5.56%)
Oct 16, 2019 0.3750 0.3800 0.3500 0.3600 130,832 -0.02(-5.26%)
Oct 15, 2019 0.3950 0.3950 0.3750 0.3800 36,000 +0.02(+5.56%)
Oct 11, 2019 0.3600 0.3600 0.3600 0 +0.02(+4.35%)
Oct 10, 2019 0.3250 0.3450 0.3200 0.3450 318,500 +0.01(+4.55%)
Oct 09, 2019 0.3350 0.3350 0.3200 0.3300 29,684 +0.01(+3.13%)
Oct 08, 2019 0.3200 0.3200 0.3200 0.3200 79,000 +0.04(+12.28%)
Oct 07, 2019 0.3300 0.3300 0.2800 0.2850 185,984 -0.04(-12.31%)
Oct 04, 2019 0.3150 0.4000 0.3000 0.3250 183,500 +0.02(+4.84%)
Oct 03, 2019 0.3000 0.3150 0.3000 0.3100 116,500 +0.01(+3.33%)
Oct 02, 2019 0.2800 0.3250 0.2450 0.3000 304,950 +0.03(+11.11%)
Oct 01, 2019 0.2500 0.2700 0.2500 0.2700 167,500 +0.01(+1.89%)
Sep 30, 2019 0.2650 0.2700 0.2650 0.2650 16,000 +0.01(+3.92%)
Sep 27, 2019 0.2500 0.2900 0.2500 0.2550 157,000 +0.01(+2.00%)
Sep 26, 2019 0.2500 0.2500 0.2500 0.2500 136,000 +0.00(+0.00%)
Sep 25, 2019 0.2500 0.2500 0.2500 0.2500 794,829 +0.00(+0.00%)
Sep 24, 2019 0.2500 0.2500 0.2500 0.2500 46,999 +0.00(+0.00%)
Sep 23, 2019 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Sep 20, 2019 0.2500 0.2500 0.2500 0.2500 29,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.01(+4.17%)
Sep 18, 2019 0.2400 0.2400 0.2350 0.2400 95,000 +0.00(+0.00%)
Sep 17, 2019 0.2400 0.2400 0.2250 0.2400 73,904 +0.00(+0.00%)
Sep 16, 2019 0.2400 0.2400 0.2400 0.2400 8,750 +0.01(+2.13%)
Sep 13, 2019 0.2400 0.2400 0.2350 0.2350 53,400 -0.01(-2.08%)
Sep 12, 2019 0.2400 0.2500 0.2400 0.2400 65,500 +0.00(+0.00%)
Sep 11, 2019 0.2600 0.2600 0.2400 0.2400 49,100 -0.02(-7.69%)
Sep 09, 2019 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Sep 06, 2019 0.2600 0.2600 0.2450 0.2500 27,675 -0.01(-3.85%)
Sep 05, 2019 0.2400 0.2600 0.2400 0.2600 42,399 +0.02(+8.33%)
Sep 04, 2019 0.2350 0.2400 0.2350 0.2400 9,000 +0.00(+0.00%)
Sep 03, 2019 0.2450 0.2450 0.2400 0.2400 5,500 -0.01(-2.04%)
Aug 30, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 29, 2019 0.2600 0.2600 0.2450 0.2450 28,000 -0.02(-5.77%)
Aug 28, 2019 0.2650 0.2800 0.2500 0.2600 132,000 -0.01(-1.89%)
Aug 27, 2019 0.2300 0.2650 0.2300 0.2650 90,000 +0.04(+15.22%)
Aug 22, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Aug 21, 2019 0.2350 0.2350 0.2350 0.2350 9,000 -0.02(-6.00%)
Aug 20, 2019 0.2400 0.2500 0.2400 0.2500 26,333 +0.00(+0.00%)
Aug 19, 2019 0.2200 0.2550 0.2200 0.2500 54,600 +0.00(+0.00%)
Aug 15, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2019 0.2200 0.2500 0.2200 0.2500 39,000 +0.00(+0.00%)
Aug 13, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Aug 12, 2019 0.2400 0.2500 0.2400 0.2500 79,000 +0.01(+4.17%)
Aug 09, 2019 0.2400 0.2400 0.2000 0.2400 14,588 +0.00(+0.00%)
Aug 08, 2019 0.2400 0.2400 0.2400 0.2400 12,500 +0.00(+0.00%)
Aug 07, 2019 0.2500 0.2500 0.2400 0.2400 49,499 -0.01(-4.00%)
Aug 06, 2019 0.2500 0.2500 0.2500 0.2500 29,000 +0.00(+0.00%)
Jul 31, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 30, 2019 0.2300 0.2400 0.2300 0.2400 3,000 +0.02(+9.09%)
Jul 29, 2019 0.2000 0.2200 0.2000 0.2200 79,500 +0.02(+10.00%)
Jul 26, 2019 0.2100 0.2100 0.2000 0.2000 22,500 -0.02(-9.09%)
Jul 25, 2019 0.2200 0.2200 0.2200 0.2200 22,752 -0.01(-4.35%)
Jul 24, 2019 0.2300 0.2300 0.2300 0.2300 11,000 -0.01(-6.12%)
Jul 23, 2019 0.2450 0.2450 0.2450 0.2450 2,000 -0.01(-3.92%)
Jul 19, 2019 0.2550 0.2550 0.2550 0 -0.02(-7.27%)
Jul 17, 2019 0.2750 0.2750 0.2750 0 +0.06(+25.00%)
Jul 15, 2019 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Jul 12, 2019 0.2050 0.2350 0.2000 0.2350 56,500 +0.05(+27.03%)
Jul 11, 2019 0.2050 0.2050 0.1850 0.1850 24,500 -0.05(-22.92%)
Jul 10, 2019 0.1900 0.2400 0.1900 0.2400 31,000 -0.01(-4.00%)
Jul 09, 2019 0.2200 0.2750 0.2200 0.2500 16,000 +0.00(+0.00%)
Jul 04, 2019 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jul 02, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
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%)
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.