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

(OP: KLDCF )

0.8130 -0.0170 (-2.05%)
Streaming Delayed Price Updated: 10:41 AM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8130 0.8130 0.7806 0.8130 8,000 -0.02(-2.05%)
Dec 19, 2024 0.8100 0.8300 0.7843 0.8300 6,698 -0.02(-1.78%)
Dec 17, 2024 0.8450 0 +0.01(+0.60%)
Dec 16, 2024 0.8100 0.8500 0.7950 0.8400 23,350 +0.03(+3.70%)
Dec 13, 2024 0.7550 0.8479 0.7550 0.8100 25,938 +0.00(+0.00%)
Dec 12, 2024 0.8442 0.8442 0.7527 0.8100 24,600 -0.04(-4.41%)
Dec 11, 2024 0.8296 0.8649 0.8003 0.8474 16,136 +0.11(+14.51%)
Dec 10, 2024 0.7300 0.7800 0.7300 0.7400 12,879 +0.00(+0.05%)
Dec 09, 2024 0.7243 0.7914 0.7156 0.7396 47,817 +0.03(+4.17%)
Dec 06, 2024 0.7550 0.7551 0.7100 0.7100 11,060 -0.02(-2.81%)
Dec 05, 2024 0.7343 0.7343 0.7305 0.7305 698 +0.01(+1.46%)
Dec 04, 2024 0.7266 0.7430 0.7200 0.7200 19,865 -0.03(-3.73%)
Dec 03, 2024 0.7620 0.7642 0.7366 0.7479 13,450 -0.03(-3.73%)
Dec 02, 2024 0.7517 0.7769 0.7517 0.7769 6,935 +0.02(+1.98%)
Nov 29, 2024 0.7661 0.7661 0.7618 0.7618 11,000 -0.00(-0.33%)
Nov 27, 2024 0.7800 0.7800 0.7603 0.7643 14,800 -0.02(-2.01%)
Nov 26, 2024 0.7800 0.7800 0.7691 0.7800 2,350 +0.02(+2.58%)
Nov 25, 2024 0.7604 0.7604 0.7604 0.7604 400 -0.05(-6.03%)
Nov 22, 2024 0.7767 0.8092 0.7750 0.8092 7,599 +0.05(+7.04%)
Nov 21, 2024 0.7600 0.7680 0.7560 0.7560 5,800 -0.01(-0.97%)
Nov 19, 2024 0.7634 700 +0.01(+1.64%)
Nov 18, 2024 0.7511 0.7511 0.7511 0.7511 192 -0.01(-1.33%)
Nov 15, 2024 0.7450 0.7612 0.7302 0.7612 12,370 -0.01(-1.41%)
Nov 14, 2024 0.7548 0.7721 0.7400 0.7721 7,263 -0.01(-1.18%)
Nov 13, 2024 0.7813 0.7813 0.7813 0.7813 1,581 -0.01(-1.35%)
Nov 12, 2024 0.8648 0.8648 0.7920 0.7920 73,485 -0.02(-2.22%)
Nov 11, 2024 0.8103 0.8500 0.8000 0.8100 66,005 -0.01(-1.65%)
Nov 08, 2024 0.8350 0.8350 0.8236 0.8236 5,100 -0.03(-3.29%)
Nov 07, 2024 0.8565 0.8670 0.8385 0.8516 28,192 -0.05(-5.38%)
Nov 06, 2024 0.8576 0.9000 0.8500 0.9000 14,887 +0.00(+0.41%)
Nov 05, 2024 0.8963 0.8963 0.8631 0.8963 1,200 +0.04(+4.29%)
Nov 04, 2024 0.8322 0.9085 0.8200 0.8594 18,654 +0.01(+1.22%)
Nov 01, 2024 0.8686 0.8700 0.8490 0.8490 13,287 -0.00(-0.04%)
Oct 31, 2024 0.8617 0.8617 0.8350 0.8493 18,100 -0.03(-3.61%)
Oct 30, 2024 0.8900 0.8934 0.8811 0.8811 3,180 -0.02(-2.41%)
Oct 29, 2024 0.9200 0.9200 0.9029 0.9029 17,850 -0.01(-0.97%)
Oct 28, 2024 0.9217 0.9300 0.9117 0.9117 4,266 +0.01(+0.75%)
Oct 25, 2024 0.9068 0.9345 0.8923 0.9049 15,168 -0.00(-0.29%)
Oct 24, 2024 0.9181 0.9181 0.8834 0.9075 3,480 +0.01(+1.11%)
Oct 23, 2024 0.8501 0.8975 0.8501 0.8975 2,500 -0.01(-0.82%)
Oct 22, 2024 0.8900 0.9300 0.8900 0.9049 39,414 +0.01(+1.13%)
Oct 21, 2024 0.9181 0.9198 0.8948 0.8948 5,747 +0.01(+0.75%)
Oct 18, 2024 0.9023 0.9300 0.8881 0.8881 25,550 +0.00(+0.06%)
Oct 17, 2024 0.8700 0.8876 0.8688 0.8876 5,520 +0.03(+3.21%)
Oct 16, 2024 0.8500 0.8600 0.8500 0.8600 2,558 +0.02(+2.49%)
Oct 15, 2024 0.8366 0.8400 0.8185 0.8391 12,830 +0.00(+0.49%)
Oct 14, 2024 0.8350 0.8834 0.8350 0.8350 17,615 +0.01(+1.52%)
Oct 10, 2024 0.8225 0 +0.02(+2.81%)
Oct 09, 2024 0.8000 0.8000 0.8000 0.8000 11,700 +0.00(+0.00%)
Oct 08, 2024 0.8490 0.8490 0.8000 0.8000 54,226 -0.02(-2.06%)
Oct 07, 2024 0.8300 0.8300 0.8000 0.8168 10,843 -0.00(-0.39%)
Oct 04, 2024 0.8200 0.8200 0.8200 0.8200 5,000 +0.01(+0.86%)
Oct 03, 2024 0.8000 0.8254 0.8000 0.8130 20,000 +0.01(+1.62%)
Oct 02, 2024 0.8100 0.8172 0.8000 0.8000 16,690 -0.00(-0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.