Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KDAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.774512 | 0.055474 | 7.72% | 0.771429 | 0.782496 | 0.277076 | 90,033.00 |
| May 19 2024 | 0.719038 | -0.039332 | -5.19% | 0.761559 | 0.761559 | 0.718609 | 139,932.00 |
| May 18 2024 | 0.75837 | 0.005623 | 0.75% | 0.751841 | 0.768951 | 0.742585 | 39,871.00 |
| May 17 2024 | 0.752747 | 0.016932 | 2.30% | 0.733085 | 0.768994 | 0.733085 | 75,914.00 |
| May 16 2024 | 0.735814 | -0.02893 | -3.78% | 0.763157 | 0.764792 | 0.717811 | 97,500.00 |
| May 15 2024 | 0.764744 | 0.051688 | 7.25% | 0.717904 | 0.773043 | 0.716109 | 126,119.00 |
| May 14 2024 | 0.713056 | -0.015271 | -2.10% | 0.734148 | 0.750846 | 0.70739 | 117,101.00 |
| May 13 2024 | 0.728328 | -0.003998 | -0.55% | 0.771429 | 0.782496 | 0.303935 | 118,607.00 |
| May 12 2024 | 0.732326 | -0.009303 | -1.25% | 0.746197 | 0.758285 | 0.725832 | 49,408.00 |
| May 11 2024 | 0.741629 | -0.007865 | -1.05% | 0.752163 | 0.770391 | 0.735768 | 110,568.00 |
| May 10 2024 | 0.749494 | -0.017524 | -2.28% | 0.766376 | 0.782957 | 0.726269 | 121,630.00 |
| May 09 2024 | 0.767019 | 0.015731 | 2.09% | 0.757381 | 0.778399 | 0.746574 | 66,461.00 |
| May 08 2024 | 0.751288 | -0.017012 | -2.21% | 0.771429 | 0.785051 | 0.748929 | 84,658.00 |
| May 07 2024 | 0.7683 | -0.03399 | -4.24% | 0.804675 | 0.820473 | 0.7683 | 123,109.00 |
| May 06 2024 | 0.802291 | -0.046031 | -5.43% | 1.74 | 1.85 | 0.800484 | 110,926.00 |
| May 05 2024 | 0.848322 | 0.008507 | 1.01% | 0.838474 | 0.871943 | 0.822529 | 97,931.00 |
| May 04 2024 | 0.839815 | -0.02031 | -2.36% | 0.857424 | 0.860132 | 0.831899 | 139,186.00 |
| May 03 2024 | 0.860125 | 0.047868 | 5.89% | 0.81372 | 0.864695 | 0.790249 | 217,394.00 |
| May 02 2024 | 0.812257 | 0.018544 | 2.34% | 0.795736 | 0.82808 | 0.768849 | 101,757.00 |
| May 01 2024 | 0.793713 | 0.005898 | 0.75% | 0.790162 | 0.802276 | 0.74069 | 134,543.00 |
| Apr 30 2024 | 0.787815 | -0.050618 | -6.04% | 0.833336 | 0.860398 | 0.741048 | 157,033.00 |
| Apr 29 2024 | 0.838433 | 0.006139 | 0.74% | 1.74 | 1.85 | 0.337863 | 235,447.00 |
| Apr 28 2024 | 0.832295 | -0.032976 | -3.81% | 0.863938 | 0.872488 | 0.831569 | 152,042.00 |
| Apr 27 2024 | 0.865271 | 0.031472 | 3.77% | 0.837919 | 0.867621 | 0.815883 | 112,395.00 |
| Apr 26 2024 | 0.833799 | -0.032191 | -3.72% | 0.866255 | 0.866471 | 0.82966 | 149,641.00 |
| Apr 25 2024 | 0.86599 | 0.010408 | 1.22% | 0.859407 | 0.88336 | 0.826362 | 159,289.00 |
| Apr 24 2024 | 0.855581 | -0.03959 | -4.42% | 0.900067 | 0.928135 | 0.845612 | 156,037.00 |
| Apr 23 2024 | 0.895172 | -0.00572 | -0.63% | 0.899132 | 0.923885 | 0.882918 | 97,995.00 |
| Apr 22 2024 | 0.900891 | 0.03702 | 4.29% | 1.74 | 1.85 | 0.325375 | 160,574.00 |
| Apr 21 2024 | 0.863871 | -0.042982 | -4.74% | 0.900996 | 0.917159 | 0.851607 | 122,255.00 |
| Apr 20 2024 | 0.906853 | 0.0819 | 9.93% | 0.819548 | 0.914524 | 0.809456 | 112,226.00 |
| Apr 19 2024 | 0.824954 | -0.008996 | -1.08% | 0.829197 | 0.850186 | 0.785795 | 112,849.00 |
| Apr 18 2024 | 0.83395 | 0.027651 | 3.43% | 0.809432 | 0.846883 | 0.786534 | 92,564.00 |
| Apr 17 2024 | 0.806299 | -0.048164 | -5.64% | 0.864494 | 0.867148 | 0.783209 | 157,018.00 |
| Apr 16 2024 | 0.854463 | 0.032943 | 4.01% | 0.828246 | 0.89943 | 0.809633 | 271,115.00 |
| Apr 15 2024 | 0.82152 | -0.077922 | -8.66% | 1.74 | 1.85 | 0.808314 | 268,101.00 |
| Apr 14 2024 | 0.899442 | 0.019518 | 2.22% | 0.880544 | 0.948885 | 0.830811 | 311,470.00 |
| Apr 13 2024 | 0.879924 | -0.076309 | -7.98% | 0.956057 | 1.02 | 0.743986 | 654,110.00 |
| Apr 12 2024 | 0.956232 | -0.171132 | -15.18% | 1.13 | 1.16 | 0.868495 | 416,490.00 |
| Apr 11 2024 | 1.13 | -0.010 | -1.27% | 1.14 | 1.18 | 1.12 | 147,444.00 |
| Apr 10 2024 | 1.14 | 0.00 | -0.37% | 1.15 | 1.18 | 1.10 | 177,690.00 |
| Apr 09 2024 | 1.15 | -0.080 | -6.48% | 1.23 | 1.27 | 1.14 | 90,339.00 |
| Apr 08 2024 | 1.23 | 0.00 | 0.36% | 1.74 | 1.85 | 1.18 | 234,492.00 |
| Apr 07 2024 | 1.22 | 0.070 | 6.27% | 1.14 | 1.24 | 1.14 | 133,811.00 |
| Apr 06 2024 | 1.15 | 0.040 | 3.84% | 1.11 | 1.16 | 1.10 | 106,766.00 |
| Apr 05 2024 | 1.11 | -0.080 | -6.39% | 1.18 | 1.18 | 1.06 | 161,847.00 |
| Apr 04 2024 | 1.18 | 0.00 | 0.35% | 1.17 | 1.22 | 1.14 | 109,911.00 |
| Apr 03 2024 | 1.18 | -0.050 | -3.71% | 1.23 | 1.26 | 1.15 | 124,125.00 |
| Apr 02 2024 | 1.22 | -0.090 | -6.84% | 1.31 | 1.31 | 1.15 | 240,001.00 |
| Apr 01 2024 | 1.31 | -0.040 | -2.89% | 1.74 | 1.85 | 1.26 | 218,861.00 |
| Mar 31 2024 | 1.35 | 0.050 | 4.23% | 1.30 | 1.41 | 1.29 | 117,258.00 |
| Mar 30 2024 | 1.30 | -0.020 | -1.43% | 1.33 | 1.35 | 1.29 | 149,581.00 |
| Mar 29 2024 | 1.32 | -0.050 | -3.41% | 1.36 | 1.36 | 1.30 | 162,575.00 |
| Mar 28 2024 | 1.36 | 0.020 | 1.25% | 1.36 | 1.42 | 1.33 | 684,745.00 |
| Mar 27 2024 | 1.35 | -0.060 | -3.95% | 1.40 | 1.43 | 1.33 | 203,209.00 |
| Mar 26 2024 | 1.40 | -0.030 | -2.27% | 1.43 | 1.51 | 1.37 | 230,520.00 |
| Mar 25 2024 | 1.43 | 0.050 | 3.99% | 1.74 | 1.85 | 1.37 | 285,164.00 |
| Mar 24 2024 | 1.38 | 0.080 | 6.36% | 1.29 | 1.39 | 1.28 | 132,060.00 |
| Mar 23 2024 | 1.30 | 0.010 | 0.82% | 1.29 | 1.34 | 1.27 | 115,032.00 |
| Mar 22 2024 | 1.29 | -0.060 | -4.63% | 1.36 | 1.39 | 1.25 | 174,092.00 |
| Mar 21 2024 | 1.35 | -0.070 | -4.93% | 1.43 | 1.46 | 1.33 | 718,879.00 |
| Mar 20 2024 | 1.42 | 0.120 | 9.18% | 1.30 | 1.43 | 1.23 | 211,327.00 |
| Mar 19 2024 | 1.30 | -0.160 | -10.79% | 1.46 | 1.48 | 1.25 | 325,576.00 |
| Mar 18 2024 | 1.46 | -0.120 | -7.66% | 1.74 | 1.85 | 0.586901 | 185,609.00 |
| Mar 17 2024 | 1.58 | 0.120 | 7.96% | 1.45 | 1.61 | 1.42 | 207,164.00 |
| Mar 16 2024 | 1.46 | -0.090 | -6.11% | 1.58 | 1.68 | 1.42 | 260,018.00 |
| Mar 15 2024 | 1.56 | -0.130 | -7.75% | 1.74 | 1.85 | 1.46 | 652,260.00 |
| Mar 14 2024 | 1.69 | -0.020 | -0.98% | 1.74 | 1.85 | 1.58 | 424,089.00 |
| Mar 13 2024 | 1.70 | 0.170 | 11.07% | 1.53 | 1.76 | 1.52 | 447,670.00 |
| Mar 12 2024 | 1.53 | -0.020 | -1.24% | 1.54 | 1.56 | 1.43 | 232,416.00 |
| Mar 11 2024 | 1.55 | 0.020 | 1.49% | 1.20 | 1.58 | 1.20 | 353,655.00 |
| Mar 10 2024 | 1.53 | -0.110 | -6.93% | 1.62 | 1.66 | 1.50 | 240,308.00 |
| Mar 09 2024 | 1.64 | 0.120 | 8.10% | 1.52 | 1.65 | 1.50 | 192,573.00 |
| Mar 08 2024 | 1.52 | -0.060 | -3.65% | 1.58 | 1.59 | 1.48 | 210,586.00 |
| Mar 07 2024 | 1.58 | 0.020 | 1.20% | 1.56 | 1.67 | 1.52 | 228,063.00 |
| Mar 06 2024 | 1.56 | 0.060 | 3.79% | 1.50 | 1.71 | 1.46 | 620,811.00 |
| Mar 05 2024 | 1.50 | -0.030 | -1.96% | 1.54 | 1.75 | 1.27 | 573,668.00 |
| Mar 04 2024 | 1.53 | 0.090 | 6.29% | 1.20 | 1.68 | 1.20 | 792,515.00 |
| Mar 03 2024 | 1.44 | 0.090 | 6.99% | 1.35 | 1.45 | 1.27 | 411,197.00 |
| Mar 02 2024 | 1.35 | 0.120 | 9.75% | 1.23 | 1.38 | 1.22 | 412,960.00 |
| Mar 01 2024 | 1.23 | 0.040 | 3.52% | 1.19 | 1.25 | 1.18 | 748,593.00 |
| Feb 29 2024 | 1.19 | -0.020 | -2.05% | 1.20 | 1.24 | 1.17 | 498,179.00 |
| Feb 28 2024 | 1.21 | 0.050 | 4.06% | 1.16 | 1.26 | 1.13 | 276,216.00 |
| Feb 27 2024 | 1.16 | -0.020 | -1.43% | 1.18 | 1.24 | 1.15 | 200,880.00 |
| Feb 26 2024 | 1.18 | 0.00 | 0.39% | 0.909763 | 1.21 | 0.490301 | 206,966.00 |
| Feb 25 2024 | 1.18 | 0.160 | 15.48% | 1.02 | 1.19 | 1.01 | 360,084.00 |
| Feb 24 2024 | 1.02 | 0.040 | 4.31% | 0.975539 | 1.04 | 0.958132 | 96,789.00 |
| Feb 23 2024 | 0.976082 | -0.046011 | -4.50% | 1.02 | 1.02 | 0.957197 | 170,176.00 |
| Feb 22 2024 | 1.02 | 0.030 | 2.79% | 0.992751 | 1.04 | 0.971399 | 154,380.00 |
| Feb 21 2024 | 0.994317 | -0.033465 | -3.26% | 1.03 | 1.03 | 0.955954 | 169,997.00 |
