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

(TSV: KDA )

0.3950 +0.0050 (+1.28%)
Streaming Delayed Price Updated: 2:58 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 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%)
Jul 03, 2018 0.2000 0.2400 0.1800 0.2400 268,045 -0.01(-2.04%)
Jun 29, 2018 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Jun 28, 2018 0.2000 0.2300 0.2000 0.2000 37,500 +0.05(+33.33%)
Jun 27, 2018 0.2350 0.2350 0.1500 0.1500 100,500 -0.05(-25.00%)
Jun 26, 2018 0.1500 0.2800 0.1500 0.2000 253,500 +0.05(+33.33%)
Jun 25, 2018 0.1200 0.1500 0.1200 0.1500 66,500 +0.03(+30.43%)
Jun 22, 2018 0.1000 0.1150 0.1000 0.1150 59,333 +0.04(+43.75%)
Jun 20, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Jun 14, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jun 13, 2018 0.0700 0.0800 0.0700 0.0800 44,000 +0.01(+14.29%)
Jun 12, 2018 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 07, 2018 0.0900 0.0900 0.0750 0.0750 28,500 -0.03(-28.57%)
Jun 06, 2018 0.0950 0.1050 0.0950 0.1050 17,000 +0.00(+5.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 01, 2018 0.0850 0.1000 0.0850 0.1000 67,000 +0.02(+25.00%)
May 30, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 29, 2018 0.0800 0.0800 0.0800 0.0800 78,000 +0.01(+6.67%)
May 10, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
May 09, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.02(+28.57%)
May 08, 2018 0.0800 0.0800 0.0700 0.0700 8,400 +0.01(+7.69%)
May 04, 2018 0.0650 0.0650 0.0650 0 -0.03(-31.58%)
May 03, 2018 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
May 02, 2018 0.0900 0.0900 0.0900 0.0900 9,500 +0.01(+12.50%)
Apr 24, 2018 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Apr 20, 2018 0.0950 0.0950 0.0950 0 -0.02(-17.39%)
Apr 12, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Apr 11, 2018 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-4.00%)
Apr 06, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Apr 02, 2018 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Mar 28, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Mar 27, 2018 0.1100 0.1200 0.1100 0.1200 2,000 +0.00(+4.35%)
Mar 26, 2018 0.1150 0.1150 0.1150 0.1150 4,000 -0.00(-4.17%)
Mar 20, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 19, 2018 0.1250 0.1300 0.1250 0.1300 8,000 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Mar 14, 2018 0.1100 0.1150 0.1100 0.1150 22,000 +0.01(+4.55%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 08, 2018 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Mar 02, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 01, 2018 0.1100 0.1100 0.1050 0.1050 45,000 -0.01(-8.70%)
Feb 28, 2018 0.1150 0.1150 0.1150 0.1150 7,500 +0.00(+0.00%)
Feb 27, 2018 0.1150 0.1150 0.1150 0.1150 25,000 -0.00(-4.17%)
Feb 26, 2018 0.1250 0.1250 0.1200 0.1200 37,167 -0.01(-4.00%)
Feb 23, 2018 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Feb 22, 2018 0.1400 0.1400 0.1150 0.1250 42,000 -0.02(-16.67%)
Feb 13, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 12, 2018 0.1550 0.1550 0.1550 0.1550 5,500 -0.02(-11.43%)
Feb 09, 2018 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+9.37%)
Feb 07, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Feb 02, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 01, 2018 0.2000 0.2000 0.1500 0.1750 32,000 -0.01(-2.78%)
Jan 31, 2018 0.1850 0.2000 0.1800 0.1800 20,000 +0.04(+24.14%)
Jan 30, 2018 0.1450 0.1450 0.1450 0.1450 9,500 -0.03(-14.71%)
Jan 29, 2018 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Jan 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Jan 24, 2018 0.1200 0.1350 0.1200 0.1350 13,500 +0.02(+12.50%)
Jan 23, 2018 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Jan 12, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 11, 2018 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-7.14%)
Jan 04, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Jan 02, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 29, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 28, 2017 0.1300 0.1300 0.1200 0.1200 2,250 +0.00(+0.00%)
Dec 27, 2017 0.1400 0.1450 0.1200 0.1200 48,500 -0.02(-14.29%)
Dec 22, 2017 0.1400 0.1400 0.1400 0.1400 700 +0.01(+3.70%)
Dec 21, 2017 0.1450 0.1450 0.1350 0.1350 31,000 -0.01(-6.90%)
Dec 20, 2017 0.1600 0.1600 0.1450 0.1450 62,333 -0.03(-14.71%)
Dec 19, 2017 0.1400 0.1700 0.1400 0.1700 36,630 +0.02(+13.33%)
Dec 18, 2017 0.1300 0.1500 0.1300 0.1500 34,500 +0.01(+11.11%)
Dec 14, 2017 0.1350 0.1350 0.1350 0 -0.03(-18.18%)
Dec 11, 2017 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Dec 06, 2017 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 30, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 29, 2017 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Nov 28, 2017 0.1450 0.1500 0.1450 0.1500 2,000 +0.00(+0.00%)
Nov 20, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 15, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 10, 2017 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 07, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1550 29,000 -0.02(-13.89%)
Nov 03, 2017 0.1800 0.1800 0.1800 0.1800 2,500 +0.02(+12.50%)
Nov 02, 2017 0.1600 0.1600 0.1600 0.1600 23,000 -0.01(-3.03%)
Nov 01, 2017 0.1750 0.1750 0.1650 0.1650 18,000 -0.01(-5.71%)
Oct 31, 2017 0.1700 0.1800 0.1700 0.1750 23,000 +0.01(+6.06%)
Oct 30, 2017 0.1650 0.1650 0.1650 0.1650 7,000 +0.01(+3.13%)
Oct 27, 2017 0.1700 0.1700 0.1600 0.1600 10,500 -0.01(-5.88%)
Oct 26, 2017 0.1550 0.1800 0.1500 0.1700 423,000 +0.02(+9.68%)
Oct 25, 2017 0.1550 0.1550 0.1550 0.1550 1,000 -0.03(-16.22%)
Oct 24, 2017 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+8.82%)
Oct 18, 2017 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Oct 17, 2017 0.1550 0.1750 0.1550 0.1750 2,000 +0.00(+0.00%)
Oct 12, 2017 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Oct 11, 2017 0.1900 0.1900 0.1900 0.1900 500 +0.04(+26.67%)
Oct 10, 2017 0.1650 0.1650 0.1500 0.1500 33,450 -0.04(-21.05%)
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.