KLDiscovery Inc (CE) (KLDI)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.015 | -42.8571428571 | 0.035 | 0.0499 | 0.01655 | 77730 | 0.02586048 | CS |
| 12 | -0.0175 | -46.6666666667 | 0.0375 | 0.05 | 0.01655 | 32168 | 0.03059391 | CS |
| 26 | -0.07 | -77.7777777778 | 0.09 | 0.09 | 0.01655 | 25283 | 0.03654937 | CS |
| 52 | -0.29 | -93.5483870968 | 0.31 | 0.41 | 0.01655 | 51259 | 0.15175695 | CS |
| 156 | -6.78 | -99.7058823529 | 6.8 | 7 | 0.01655 | 16026 | 0.19318372 | CS |
| 260 | -9.88 | -99.797979798 | 9.9 | 27 | 0.01655 | 11059 | 0.46736155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757380 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737670980 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737584580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737498180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737152580 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1737066180 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736979780 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
| 1736893380 | 0.02 | -0.0288 | -59.02 | 0.0305 | 0.031 | 0.01655 | 390633 |
| 1736807340 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736548140 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736375340 | 0.0488 | 0 | 0.00 | 0.0488 | 0.0488 | 0.0488 | 0 |
| 1736288940 | 0.0488 | 0.0038 | 8.44 | 0.04 | 0.0488 | 0.04 | 6386 |
| 1736202360 | 0.045 | 0.0138 | 44.23 | 0.0499 | 0.0499 | 0.045 | 10100 |
| 1735942980 | 0.0312 | -0.0158 | -33.62 | 0.0312 | 0.0312 | 0.0312 | 29428 |
| 1735856700 | 0.047 | 0.0159 | 51.13 | 0.036 | 0.0485 | 0.035 | 46553 |
| 1735683960 | 0.0311 | -0.0039 | -11.14 | 0.035 | 0.035 | 0.0311 | 127155 |
| 1735597740 | 0.035 | -0.014 | -28.57 | 0.0385 | 0.0385 | 0.035 | 9000 |
| 1735338000 | 0.049 | 0.007 | 16.67 | 0.035 | 0.049 | 0.035 | 2583 |
| 1735251600 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1735078800 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734992400 | 0.042 | -0.007 | -14.29 | 0.042 | 0.042 | 0.042 | 4423 |
| 1734733740 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734647340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1734560940 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 10000 |
| 1734474360 | 0.05 | 0 | 0.00 | 0.048 | 0.05 | 0.046 | 20000 |
| 1734388140 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.048 | 4290 |
| 1734128700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1734042300 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1733955900 | 0.046 | -0.002 | -4.17 | 0.05 | 0.05 | 0.046 | 12872 |
| 1733869500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733783100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733523900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1733437500 | 0.048 | 0 | 0.00 | 0.05 | 0.05 | 0.048 | 5083 |
| 1733350980 | 0.048 | 0.013875 | 40.66 | 0.043839 | 0.05 | 0.043839 | 16000 |
| 1733264940 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1733178540 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1732919340 | 0.034125 | 0 | 0.00 | 0.034125 | 0.034125 | 0.034125 | 0 |
| 1732746540 | 0.034125 | -0.003625 | -9.60 | 0.034125 | 0.034125 | 0.034125 | 999 |
| 1732659960 | 0.03775 | 0 | 0.00 | 0.03775 | 0.03775 | 0.03775 | 0 |
| 1732573560 | 0.03775 | -0.00725 | -16.11 | 0.03775 | 0.03775 | 0.03775 | 1000 |
| 1732314540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732228140 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732141740 | 0.045 | 0.0199 | 79.28 | 0.035 | 0.045 | 0.024 | 56069 |
| 1732054800 | 0.0251 | -0.0249 | -49.80 | 0.045 | 0.045 | 0.0251 | 2900 |
| 1731968460 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731709260 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731623280 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731536880 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731450480 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 6052 |
| 1731363600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 2000 |
| 1731104400 | 0.05 | 0.0111001 | 28.54 | 0.0231 | 0.05 | 0.0231 | 31840 |
| 1731018360 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730931960 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730845560 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 0 |
| 1730759160 | 0.0388999 | 0 | 0.00 | 0.0388999 | 0.0388999 | 0.0388999 | 2840 |
| 1730496420 | 0.0388999 | -0.0061 | -13.56 | 0.0375 | 0.0388999 | 0.0375 | 4000 |
| 1730409900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730323500 | 0.045 | 0.024 | 114.29 | 0.02505 | 0.05 | 0.02505 | 26250 |
| 1730212200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
| 1730125800 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
