KLDiscovery Inc (PK) (KLDI)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0139 | 24.7771836007 | 0.0561 | 0.0735 | 0.045 | 29831 | 0.07 | CS |
| 4 | -0.02 | -22.2222222222 | 0.09 | 0.09 | 0.045 | 14310 | 0.0727611 | CS |
| 12 | -0.02 | -22.2222222222 | 0.09 | 0.09 | 0.045 | 9657 | 0.07893038 | CS |
| 26 | -0.13 | -65 | 0.2 | 0.3407 | 0.045 | 34031 | 0.10512641 | CS |
| 52 | -2.33 | -97.0833333333 | 2.4 | 2.45 | 0.045 | 40055 | 0.1876629 | CS |
| 156 | -5.98 | -98.8429752066 | 6.05 | 8.1 | 0.045 | 12812 | 0.27437311 | CS |
| 260 | -9.83 | -99.2929292929 | 9.9 | 27 | 0.045 | 9857 | 0.5491431 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727299740 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727213340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1727126940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 9700 |
| 1726867200 | 0.07 | -0.02 | -22.22 | 0.0561 | 0.0735 | 0.045 | 49961 |
| 1726781340 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726694940 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726608540 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726522140 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726262940 | 0.09 | 0.03 | 50.00 | 0.09 | 0.09 | 0.09 | 2800 |
| 1726176420 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726090020 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1726003620 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725917220 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1725658020 | 0.06 | -0.0299 | -33.26 | 0.06585 | 0.06585 | 0.06 | 1316 |
| 1725571440 | 0.0898999 | 0 | 0.00 | 0.09 | 0.09 | 0.0898999 | 7775 |
| 1725485280 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1725398880 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1725053280 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1724966880 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1724880480 | 0.0898999 | 0 | 0.00 | 0.0898999 | 0.0898999 | 0.0898999 | 0 |
| 1724794080 | 0.0898999 | 0.0345999 | 62.57 | 0.0898999 | 0.0898999 | 0.0898999 | 750 |
| 1724707740 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1724448540 | 0.0553 | 0 | 0.00 | 0.0553 | 0.0553 | 0.0553 | 0 |
| 1724362140 | 0.0553 | -0.0122 | -18.07 | 0.09 | 0.09 | 0.0553 | 3500 |
| 1724275200 | 0.0675 | 0 | 0.00 | 0.0675 | 0.0675 | 0.0675 | 0 |
| 1724188800 | 0.0675 | -0.0216 | -24.24 | 0.0675 | 0.0675 | 0.0675 | 5000 |
| 1724102820 | 0.0891 | 0 | 0.00 | 0.0891 | 0.0891 | 0.0891 | 0 |
| 1723843620 | 0.0891 | 0 | 0.00 | 0.0891 | 0.0891 | 0.0891 | 0 |
| 1723757220 | 0.0891 | 0 | 0.00 | 0.0891 | 0.0891 | 0.0891 | 0 |
| 1723670820 | 0.0891 | 0.0191 | 27.29 | 0.0803 | 0.0891 | 0.0803 | 49160 |
| 1723584360 | 0.07 | -0.02 | -22.22 | 0.07 | 0.07 | 0.07 | 100 |
| 1723498200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723239000 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723152600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723066200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722979800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722893100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722633900 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722547500 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722461100 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722374700 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722288300 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1722029100 | 0.09 | 0.00975 | 12.15 | 0.09 | 0.09 | 0.09 | 7500 |
| 1721942940 | 0.08025 | 0 | 0.00 | 0.08025 | 0.08025 | 0.08025 | 0 |
| 1721856540 | 0.08025 | 0 | 0.00 | 0.08025 | 0.08025 | 0.08025 | 0 |
| 1721770140 | 0.08025 | -0.005 | -5.87 | 0.08025 | 0.08025 | 0.08025 | 5000 |
| 1721683320 | 0.08525 | 0 | 0.00 | 0.08525 | 0.08525 | 0.08525 | 0 |
| 1721424120 | 0.08525 | 0 | 0.00 | 0.08525 | 0.08525 | 0.08525 | 0 |
| 1721337720 | 0.08525 | 0 | 0.00 | 0.08525 | 0.08525 | 0.08525 | 0 |
| 1721251320 | 0.08525 | 0 | 0.00 | 0.08525 | 0.08525 | 0.08525 | 0 |
| 1721164920 | 0.08525 | 0.00125 | 1.49 | 0.09 | 0.09 | 0.08525 | 9500 |
| 1721078880 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1720819680 | 0.084 | 0 | 0.00 | 0.084 | 0.084 | 0.084 | 0 |
| 1720733280 | 0.084 | 0.0135001 | 19.15 | 0.09 | 0.09 | 0.0838 | 4000 |
| 1720646940 | 0.0704999 | 0 | 0.00 | 0.0704999 | 0.0704999 | 0.0704999 | 0 |
| 1720560540 | 0.0704999 | -0.0195 | -21.67 | 0.09 | 0.09 | 0.0704999 | 15000 |
| 1720473600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1000 |
| 1720214640 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 1758 |
| 1720042140 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1719955740 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 2000 |
| 1719869040 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719609840 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1719523440 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
