KDA GROUP RG (TSV: KDA )

0.2050 CAD UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.2000 0.2100 0.1950 0.2050 118,800 +0.00(+2.50%)
Feb 25, 2021 0.2100 0.2100 0.2000 0.2000 61,800 +0.00(+0.00%)
Feb 24, 2021 0.1850 0.2100 0.1850 0.2000 114,000 +0.03(+14.29%)
Feb 23, 2021 0.1800 0.1800 0.1750 0.1750 12,000 -0.01(-2.78%)
Feb 22, 2021 0.1850 0.2000 0.1800 0.1800 58,400 -0.02(-10.00%)
Feb 19, 2021 0.1750 0.2000 0.1700 0.2000 67,000 +0.03(+17.65%)
Feb 18, 2021 0.1700 0.1700 0.1700 0.1700 144,000 -0.01(-5.56%)
Feb 17, 2021 0.1800 0.1800 0.1750 0.1800 41,499 +0.01(+2.86%)
Feb 16, 2021 0.1700 0.1850 0.1700 0.1750 84,600 -0.01(-2.78%)
Feb 12, 2021 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Feb 11, 2021 0.1550 0.1600 0.1550 0.1600 40,000 +0.01(+6.67%)
Feb 10, 2021 0.1450 0.1500 0.1450 0.1500 45,500 +0.01(+7.14%)
Feb 09, 2021 0.1450 0.1450 0.1400 0.1400 10,600 -0.00(-3.45%)
Feb 08, 2021 0.1450 0.1450 0.1450 0.1450 4,000 -0.01(-3.33%)
Feb 05, 2021 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Feb 04, 2021 0.1550 0.1550 0.1500 0.1500 24,000 +0.00(+0.00%)
Feb 03, 2021 0.1550 0.1550 0.1500 0.1500 15,000 +0.01(+3.45%)
Feb 02, 2021 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+0.00%)
Feb 01, 2021 0.1550 0.1550 0.1450 0.1450 3,000 +0.00(+0.00%)
Jan 29, 2021 0.1700 0.1700 0.1250 0.1450 246,130 -0.04(-19.44%)
Jan 28, 2021 0.1800 0.1800 0.1700 0.1800 110,000 +0.00(+0.00%)
Jan 27, 2021 0.1750 0.1850 0.1750 0.1800 83,000 +0.00(+0.00%)
Jan 26, 2021 0.1800 0.1800 0.1750 0.1800 127,500 +0.01(+2.86%)
Jan 25, 2021 0.1850 0.1850 0.1750 0.1750 78,200 -0.01(-2.78%)
Jan 22, 2021 0.1800 0.1850 0.1800 0.1800 66,000 +0.00(+0.00%)
Jan 21, 2021 0.1800 0.1800 0.1700 0.1800 111,500 +0.01(+2.86%)
Jan 20, 2021 0.1700 0.1800 0.1700 0.1750 36,500 +0.00(+2.94%)
Jan 19, 2021 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Jan 18, 2021 0.1700 0.1700 0.1700 0.1700 31,000 -0.00(-2.86%)
Jan 15, 2021 0.1750 0.1750 0.1750 0.1750 4,000 +0.01(+9.37%)
Jan 14, 2021 0.1750 0.1750 0.1600 0.1600 60,200 -0.01(-5.88%)
Jan 13, 2021 0.1700 0.1700 0.1700 0.1700 25,000 +0.01(+3.03%)
Jan 12, 2021 0.1650 0.1850 0.1650 0.1650 24,500 -0.02(-10.81%)
Jan 11, 2021 0.1850 0.1850 0.1800 0.1850 179,500 +0.02(+12.12%)
Jan 08, 2021 0.1650 0.1650 0.1600 0.1650 48,000 -0.01(-8.33%)
Jan 07, 2021 0.1700 0.1850 0.1700 0.1800 122,500 -0.01(-2.70%)
Jan 06, 2021 0.1600 0.1850 0.1600 0.1850 217,400 +0.04(+23.33%)
Jan 05, 2021 0.1400 0.1500 0.1400 0.1500 30,500 +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.