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

(TSV: KDA )

0.4000 -0.0050 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
Jan 04, 2021 0.1500 0.1500 0.1500 0.1500 77,500 -0.01(-6.25%)
Dec 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2020 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Dec 21, 2020 0.1500 0.1500 0.1500 0.1500 35,366 +0.01(+7.14%)
Dec 18, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Dec 17, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Dec 16, 2020 0.1450 0.1450 0.1450 0.1450 2,833 +0.00(+3.57%)
Dec 15, 2020 0.1450 0.1450 0.1400 0.1400 18,000 -0.01(-6.67%)
Dec 14, 2020 0.1500 0.1500 0.1500 0.1500 10,152 +0.00(+0.00%)
Dec 11, 2020 0.1500 0.1500 0.1500 0.1500 10,499 +0.00(+0.00%)
Dec 10, 2020 0.1500 0.1500 0.1500 0.1500 9,500 -0.01(-6.25%)
Dec 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 04, 2020 0.1800 0.1800 0.1650 0.1650 21,300 -0.01(-2.94%)
Dec 02, 2020 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Dec 01, 2020 0.1650 0.1650 0.1650 0.1650 4,001 +0.01(+3.13%)
Nov 30, 2020 0.1600 0.1600 0.1600 0.1600 7,001 -0.01(-8.57%)
Nov 27, 2020 0.1700 0.1750 0.1700 0.1750 26,000 +0.01(+6.06%)
Nov 26, 2020 0.1800 0.1800 0.1600 0.1650 57,900 -0.03(-15.38%)
Nov 24, 2020 0.1950 0.1950 0.1950 0 -0.02(-11.36%)
Nov 23, 2020 0.1800 0.2200 0.1800 0.2200 157,577 +0.02(+10.00%)
Nov 20, 2020 0.2000 0.2000 0.1800 0.2000 212,500 +0.02(+11.11%)
Nov 19, 2020 0.1650 0.2000 0.1650 0.1800 378,900 +0.01(+5.88%)
Nov 18, 2020 0.1450 0.1700 0.1450 0.1700 128,500 +0.03(+21.43%)
Nov 17, 2020 0.1700 0.1700 0.1250 0.1400 164,000 -0.03(-17.65%)
Nov 16, 2020 0.1500 0.1700 0.1500 0.1700 226,000 +0.02(+13.33%)
Nov 13, 2020 0.1500 0.1500 0.1500 0.1500 73,500 +0.01(+3.45%)
Nov 12, 2020 0.1400 0.1450 0.1350 0.1450 14,000 +0.00(+0.00%)
Nov 10, 2020 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 09, 2020 0.1500 0.1500 0.1450 0.1450 48,700 -0.01(-3.33%)
Nov 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Oct 30, 2020 0.1500 0.1600 0.1500 0.1600 11,000 +0.02(+14.29%)
Oct 28, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Oct 27, 2020 0.1550 0.1550 0.1500 0.1500 72,500 -0.01(-6.25%)
Oct 26, 2020 0.1700 0.1700 0.1550 0.1600 213,000 -0.01(-3.03%)
Oct 23, 2020 0.1450 0.1650 0.1450 0.1650 437,500 +0.02(+10.00%)
Oct 22, 2020 0.1500 0.1500 0.1500 0.1500 162,999 +0.00(+0.00%)
Oct 21, 2020 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Oct 20, 2020 0.1500 0.1500 0.1500 0.1500 175,500 +0.01(+3.45%)
Oct 19, 2020 0.1450 0.1450 0.1450 333 +0.00(+0.00%)
Oct 16, 2020 0.1400 0.1500 0.1400 0.1450 75,501 +0.00(+3.57%)
Oct 15, 2020 0.1300 0.1500 0.1300 0.1400 247,127 +0.01(+7.69%)
Oct 14, 2020 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Oct 13, 2020 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Oct 09, 2020 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 07, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 06, 2020 0.1300 0.1300 0.1300 0.1300 3,000 +0.01(+4.00%)
Oct 02, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 30, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 25, 2020 0.1250 0.1300 0.1250 0.1300 14,000 -0.01(-3.70%)
Sep 23, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 17, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Sep 16, 2020 0.1250 0.1350 0.1250 0.1350 15,500 +0.01(+8.00%)
Sep 14, 2020 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Sep 10, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Sep 09, 2020 0.1400 0.1400 0.1350 0.1350 27,000 -0.01(-3.57%)
Sep 03, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2020 0.1400 0.1400 0.1400 0.1400 2,001 +0.00(+0.00%)
Sep 01, 2020 0.1400 0.1400 0.1400 0.1400 8,000 -0.01(-6.67%)
Aug 31, 2020 0.1400 0.1500 0.1300 0.1500 19,500 +0.01(+7.14%)
Aug 28, 2020 0.1400 0.1450 0.1400 0.1400 11,001 +0.01(+3.70%)
Aug 27, 2020 0.1400 0.1400 0.1350 0.1350 4,000 +0.01(+8.00%)
Aug 26, 2020 0.1500 0.1500 0.1250 0.1250 15,008 +0.00(+0.00%)
Aug 25, 2020 0.1700 0.1700 0.1250 0.1250 92,800 -0.05(-30.56%)
Aug 24, 2020 0.1500 0.1800 0.1500 0.1800 34,500 +0.03(+20.00%)
Aug 21, 2020 0.1450 0.1500 0.1450 0.1500 7,208 +0.00(+0.00%)
Aug 19, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 18, 2020 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+6.90%)
Aug 17, 2020 0.1450 0.1450 0.1450 0.1450 500 -0.01(-6.45%)
Aug 13, 2020 0.1550 0.1550 0.1550 0 +0.04(+40.91%)
Aug 12, 2020 0.1200 0.1200 0.1100 0.1100 50,500 -0.01(-4.35%)
Aug 11, 2020 0.1150 0.1200 0.1150 0.1150 10,549 -0.00(-4.17%)
Aug 10, 2020 0.1200 0.1200 0.1200 0.1200 12,500 -0.01(-4.00%)
Aug 07, 2020 0.1300 0.1300 0.1250 0.1250 23,770 -0.01(-3.85%)
Aug 06, 2020 0.1300 0.1300 0.1300 0.1300 3,500 -0.01(-3.70%)
Aug 05, 2020 0.1300 0.1350 0.1300 0.1350 6,000 +0.01(+3.85%)
Aug 04, 2020 0.1400 0.1400 0.1300 0.1300 8,000 -0.02(-13.33%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jul 30, 2020 0.1300 0.1300 0.1200 0.1200 44,000 -0.01(-4.00%)
Jul 29, 2020 0.1250 0.1250 0.1250 0.1250 4,000 -0.02(-10.71%)
Jul 27, 2020 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 24, 2020 0.1350 0.1500 0.1350 0.1500 26,500 +0.01(+11.11%)
Jul 23, 2020 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-6.90%)
Jul 22, 2020 0.1250 0.1550 0.1200 0.1450 52,000 +0.01(+11.54%)
Jul 21, 2020 0.1300 0.1300 0.1300 0.1300 18,800 -0.01(-7.14%)
Jul 17, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 16, 2020 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Jul 15, 2020 0.1300 0.1500 0.1300 0.1500 36,500 +0.01(+7.14%)
Jul 10, 2020 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 09, 2020 0.1450 0.1450 0.1450 0.1450 4,500 -0.01(-3.33%)
Jul 08, 2020 0.1500 0.1500 0.1500 0.1500 8,400 -0.01(-6.25%)
Jul 07, 2020 0.1550 0.1600 0.1550 0.1600 15,000 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1600 0.1400 0.1600 27,500 +0.02(+18.52%)
Jul 02, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 30, 2020 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 25, 2020 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 24, 2020 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Jun 23, 2020 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-6.67%)
Jun 19, 2020 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Jun 18, 2020 0.1300 0.1350 0.1200 0.1300 51,350 +0.00(+0.00%)
Jun 17, 2020 0.1500 0.1500 0.1300 0.1300 45,500 -0.01(-10.34%)
Jun 16, 2020 0.1400 0.1450 0.1400 0.1450 10,000 +0.00(+3.57%)
Jun 15, 2020 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+7.69%)
Jun 12, 2020 0.1500 0.1500 0.1300 0.1300 36,000 -0.02(-13.33%)
Jun 11, 2020 0.1550 0.1550 0.1500 0.1500 8,000 -0.03(-16.67%)
Jun 10, 2020 0.1650 0.1800 0.1600 0.1800 8,500 +0.02(+12.50%)
Jun 08, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 04, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 03, 2020 0.1400 0.1600 0.1400 0.1600 26,500 +0.02(+14.29%)
Jun 02, 2020 0.1600 0.1600 0.1400 0.1400 90,500 -0.03(-17.65%)
Jun 01, 2020 0.1850 0.1850 0.1700 0.1700 8,000 -0.02(-10.53%)
May 28, 2020 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 27, 2020 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
May 26, 2020 0.1650 0.1700 0.1650 0.1700 2,500 +0.01(+6.25%)
May 25, 2020 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-8.57%)
May 22, 2020 0.1800 0.1800 0.1750 0.1750 9,500 -0.02(-7.89%)
May 21, 2020 0.1900 0.1900 0.1800 0.1900 27,900 +0.02(+8.57%)
May 20, 2020 0.1700 0.1750 0.1700 0.1750 20,000 +0.00(+2.94%)
May 19, 2020 0.1900 0.1900 0.1450 0.1700 64,100 -0.02(-12.82%)
May 15, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 14, 2020 0.2000 0.2000 0.1900 0.1900 42,500 -0.01(-2.56%)
May 13, 2020 0.1950 0.2000 0.1950 0.1950 22,500 -0.01(-2.50%)
May 12, 2020 0.2050 0.2050 0.2000 0.2000 21,099 -0.00(-2.44%)
May 11, 2020 0.2000 0.2050 0.2000 0.2050 6,000 +0.00(+2.50%)
May 08, 2020 0.1950 0.2000 0.1950 0.2000 5,500 +0.02(+11.11%)
May 07, 2020 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
May 06, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
May 05, 2020 0.2000 0.2000 0.2000 0.2000 35,000 +0.00(+0.00%)
May 04, 2020 0.2150 0.2150 0.2000 0.2000 33,089 -0.02(-9.09%)
May 01, 2020 0.2200 0.2200 0.2200 0.2200 23,499 +0.00(+0.00%)
Apr 30, 2020 0.2200 0.2200 0.2200 0.2200 500 +0.02(+7.32%)
Apr 29, 2020 0.2200 0.2200 0.2050 0.2050 17,760 -0.02(-6.82%)
Apr 28, 2020 0.2050 0.2200 0.2050 0.2200 46,000 +0.02(+10.00%)
Apr 27, 2020 0.2200 0.2200 0.2000 0.2000 10,700 -0.02(-9.09%)
Apr 24, 2020 0.2200 0.2200 0.2200 0.2200 116,300 +0.00(+0.00%)
Apr 23, 2020 0.1750 0.2200 0.1700 0.2200 84,355 +0.05(+29.41%)
Apr 22, 2020 0.1750 0.1750 0.1700 0.1700 26,600 +0.00(+0.00%)
Apr 21, 2020 0.1750 0.1800 0.1700 0.1700 24,500 -0.01(-5.56%)
Apr 20, 2020 0.1900 0.1900 0.1800 0.1800 78,000 -0.02(-12.20%)
Apr 17, 2020 0.1950 0.2200 0.1900 0.2050 316,650 +0.02(+13.89%)
Apr 16, 2020 0.1900 0.1900 0.1800 0.1800 15,000 -0.02(-10.00%)
Apr 15, 2020 0.2100 0.2100 0.1850 0.2000 160,900 -0.02(-9.09%)
Apr 14, 2020 0.1950 0.2200 0.1950 0.2200 148,950 +0.03(+15.79%)
Apr 13, 2020 0.2000 0.2000 0.1900 0.1900 7,154 -0.01(-5.00%)
Apr 09, 2020 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Apr 08, 2020 0.2100 0.2150 0.1750 0.2050 85,500 +0.00(+0.00%)
Apr 07, 2020 0.2200 0.2250 0.2050 0.2050 179,500 -0.02(-8.89%)
Apr 06, 2020 0.2000 0.2250 0.1900 0.2250 410,960 +0.02(+7.14%)
Apr 03, 2020 0.1200 0.2500 0.1200 0.2100 675,528 +0.08(+61.54%)
Apr 02, 2020 0.1400 0.1400 0.1250 0.1300 29,010 -0.01(-7.14%)
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%)
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.