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

(OP: KLDCF )

0.8026 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 0.8026 20 -0.02(-2.12%)
Aug 21, 2024 0.8200 0.8200 0.8200 0.8200 30,138 +0.02(+2.40%)
Aug 20, 2024 0.8008 0.8008 0.8008 0.8008 5,200 +0.00(+0.41%)
Aug 19, 2024 0.8000 0.8012 0.7975 0.7975 5,050 +0.02(+2.48%)
Aug 16, 2024 0.7782 0.7782 0.7782 0.7782 2,300 +0.03(+3.76%)
Aug 15, 2024 0.7500 0.7573 0.7500 0.7500 4,550 +0.00(+0.00%)
Aug 13, 2024 0.7500 0 -0.03(-3.85%)
Aug 12, 2024 0.7821 0.8000 0.7800 0.7800 1,875 +0.05(+6.91%)
Aug 08, 2024 0.7296 0 -0.00(-0.42%)
Aug 07, 2024 0.7725 0.7725 0.7327 0.7327 2,376 +0.00(+0.37%)
Aug 06, 2024 0.7588 0.7588 0.7300 0.7300 3,132 +0.07(+10.98%)
Aug 05, 2024 0.6578 0.7500 0.6578 0.6578 11,173 -0.07(-9.89%)
Aug 02, 2024 0.7300 0.7579 0.7300 0.7300 6,700 -0.03(-4.45%)
Aug 01, 2024 0.7482 0.7954 0.7482 0.7640 5,572 +0.01(+1.87%)
Jul 31, 2024 0.7500 0.7500 0.7500 0.7500 1,550 -0.03(-3.29%)
Jul 30, 2024 0.7763 0.7800 0.7710 0.7755 31,500 +0.00(+0.06%)
Jul 29, 2024 0.7820 0.7820 0.7750 0.7750 1,800 -0.05(-6.19%)
Jul 26, 2024 0.8154 0.8500 0.7965 0.8261 9,186 +0.05(+6.59%)
Jul 25, 2024 0.8000 0.8000 0.7750 0.7750 13,600 +0.01(+1.47%)
Jul 24, 2024 0.7711 0.7711 0.7638 0.7638 1,750 -0.05(-5.76%)
Jul 23, 2024 0.8173 0.8173 0.7836 0.8105 5,910 -0.00(-0.28%)
Jul 22, 2024 0.8056 0.8178 0.7716 0.8128 48,000 +0.02(+2.14%)
Jul 19, 2024 0.7427 0.8081 0.7392 0.7958 96,680 +0.07(+9.99%)
Jul 18, 2024 0.7640 0.7879 0.7235 0.7235 14,454 -0.04(-4.80%)
Jul 17, 2024 0.7722 0.7800 0.7528 0.7600 4,650 -0.01(-1.57%)
Jul 16, 2024 0.7730 0.7763 0.7504 0.7721 17,000 +0.01(+1.86%)
Jul 15, 2024 0.7527 0.7676 0.7408 0.7580 13,700 +0.00(+0.54%)
Jul 12, 2024 0.7315 0.7703 0.7315 0.7539 39,500 +0.05(+7.70%)
Jul 11, 2024 0.7109 0.7209 0.6850 0.7000 18,000 +0.03(+3.73%)
Jul 10, 2024 0.6927 0.7141 0.6718 0.6748 12,700 -0.03(-4.13%)
Jul 09, 2024 0.6492 0.7039 0.6492 0.7039 2,250 +0.01(+1.25%)
Jul 08, 2024 0.7015 0.7015 0.6739 0.6952 11,600 -0.01(-2.08%)
Jul 05, 2024 0.6908 0.7189 0.6700 0.7100 22,740 +0.04(+6.75%)
Jul 03, 2024 0.6621 0.6754 0.6621 0.6651 5,134 +0.01(+1.87%)
Jul 02, 2024 0.6779 0.6779 0.6529 0.6529 1,500 -0.02(-2.91%)
Jul 01, 2024 0.6710 0.6725 0.6710 0.6725 9,000 +0.00(+0.37%)
Jun 28, 2024 0.6600 0.6700 0.6448 0.6700 13,758 +0.00(+0.60%)
Jun 27, 2024 0.6660 0.6660 0.6660 0.6660 1,009 -0.02(-2.69%)
Jun 26, 2024 0.6726 0.6874 0.6538 0.6844 44,807 +0.01(+1.98%)
Jun 25, 2024 0.6730 0.6730 0.6711 0.6711 3,100 -0.02(-3.44%)
Jun 24, 2024 0.6900 0.6950 0.6900 0.6950 6,000 +0.01(+1.70%)
Jun 21, 2024 0.6825 0.6945 0.6825 0.6834 14,100 -0.00(-0.47%)
Jun 20, 2024 0.6916 0.6916 0.6827 0.6866 21,902 -0.01(-1.21%)
Jun 18, 2024 0.6848 0.7015 0.6800 0.6950 5,150 +0.01(+0.83%)
Jun 14, 2024 0.6893 2,506 -0.01(-1.10%)
Jun 13, 2024 0.7350 0.7350 0.6927 0.6970 22,605 -0.02(-2.76%)
Jun 12, 2024 0.7300 0.7400 0.7168 0.7168 7,800 -0.02(-3.14%)
Jun 11, 2024 0.7242 0.7460 0.7070 0.7400 33,920 +0.01(+1.08%)
Jun 10, 2024 0.7405 0.7529 0.7297 0.7321 5,776 -0.01(-1.07%)
Jun 07, 2024 0.7958 0.8064 0.7400 0.7400 19,209 -0.06(-6.95%)
Jun 06, 2024 0.7638 0.7953 0.7638 0.7953 3,450 +0.03(+3.96%)
Jun 05, 2024 0.7650 0.8025 0.7650 0.7650 1,170 -0.01(-1.61%)
Jun 04, 2024 0.7775 0.7775 0.7775 0.7775 200 -0.01(-1.08%)
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.