KDA Group Inc Historical Data - KDA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSXV
KDA Group Inc (KDA)
KDA Group Inc (KDA) Historical

KDA Group Inc (KDA)

0.40

-0.005

(-1.23%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-2.43902439024	0.41	0.45	0.375	104313	0.41234405	CS
4	-0.03	-6.97674418605	0.43	0.5	0.375	74889	0.40950589	CS
12	0.13	48.1481481481	0.27	0.66	0.24	98309	0.41980176	CS
26	0.295	280.952380952	0.105	0.66	0.105	101368	0.29617984	CS
52	0.315	370.588235294	0.085	0.66	0.03	98534	0.2188212	CS
156	0.235	142.424242424	0.165	0.66	0.03	73398	0.16626753	CS
260	0.24	150	0.16	0.66	0.03	66891	0.18355388	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.405	0	0.00	0.405	0.405	0.405	0
1714081200	0.405	-0.015	-3.57	0.43	0.43	0.385	64160
1713994800	0.42	0.035	9.09	0.415	0.42	0.4	20800
1713908400	0.385	-0.03	-7.23	0.43	0.435	0.375	60005
1713822000	0.415	-0.005	-1.19	0.425	0.45	0.4	186099
1713562800	0.42	0.02	5.00	0.4099999	0.42	0.385	190500
1713476400	0.4	-0.005	-1.23	0.4099999	0.4099999	0.385	124420
1713390000	0.405	-0.035	-7.95	0.44	0.5	0.4	148880
1713303600	0.44	0	0.00	0.445	0.47	0.415	45099
1713217200	0.44	0	0.00	0.44	0.46	0.44	29199
1712958000	0.44	0.0300001	7.32	0.405	0.44	0.405	17686
1712871600	0.4099999	0.0099999	2.50	0.42	0.42	0.385	98763
1712785200	0.4	-0.02	-4.76	0.42	0.42	0.4	50020
1712698800	0.42	0.015	3.70	0.4099999	0.42	0.4099999	26605
1712612400	0.405	0.005	1.25	0.42	0.42	0.405	6200
1712353200	0.4	-0.02	-4.76	0.4099999	0.42	0.4	92250
1712266800	0.42	0.02	5.00	0.4099999	0.42	0.4	35100
1712180400	0.4	0	0.00	0.415	0.435	0.385	100005
1712094000	0.4	-0.005	-1.23	0.43	0.43	0.4	44863
1712007600	0.405	-0.02	-4.71	0.43	0.45	0.405	82246
1711662000	0.425	0.025	6.25	0.42	0.425	0.4	22000
1711575600	0.4	0	0.00	0.405	0.43	0.38	149912
1711489200	0.4	-0.05	-11.11	0.455	0.455	0.395	103658
1711402800	0.45	-0.015	-3.23	0.48	0.48	0.45	49164
1711143600	0.465	0.025	5.68	0.42	0.485	0.42	63745
1711057200	0.44	-0.06	-12.00	0.495	0.495	0.435	65236
1710970800	0.5	-0.04	-7.41	0.52	0.52	0.49	76632
1710884400	0.54	-0.04	-6.90	0.59	0.59	0.52	47995
1710798000	0.58	-0.02	-3.33	0.59	0.61	0.58	21587
1710538800	0.6	-0.02	-3.23	0.61	0.61	0.58	39000
1710452400	0.62	0.04	6.90	0.58	0.62	0.5699999	51500
1710366000	0.58	-0.03	-4.92	0.6	0.6	0.58	37600
1710279600	0.61	-0.01	-1.61	0.62	0.62	0.6	9000
1710193200	0.62	0.12	24.00	0.47	0.62	0.47	133371
1709937600	0.5	-0.01	-1.96	0.52	0.53	0.475	74630
1709851200	0.51	0.01	2.00	0.52	0.52	0.49	93392
1709764800	0.5	-0.03	-5.66	0.53	0.53	0.46	157300
1709678400	0.53	-0.03	-5.36	0.5699999	0.5699999	0.51	59460
1709592000	0.56	0.03	5.66	0.5699999	0.66	0.51	318190
1709332800	0.53	0.04	8.16	0.54	0.58	0.52	183707
1709246400	0.49	0.0800001	19.51	0.42	0.59	0.42	420872
1709160000	0.4099999	-0.015	-3.53	0.425	0.43	0.4099999	156968
1709073600	0.425	0.005	1.19	0.42	0.43	0.42	97796
1708987200	0.42	0.045	12.00	0.38	0.45	0.38	422446
1708728000	0.375	0.055	17.19	0.32	0.375	0.32	198238
1708641600	0.32	0.04	14.29	0.28	0.325	0.28	280679
1708555200	0.28	0.015	5.66	0.265	0.28	0.265	78100
1708468800	0.265	0.005	1.92	0.26	0.27	0.25	51000
1708123200	0.26	0	0.00	0.26	0.28	0.26	95050
1708036800	0.26	-0.005	-1.89	0.26	0.26	0.25	163500
1707950400	0.265	0.025	10.42	0.265	0.265	0.255	26000
1707864000	0.24	-0.03	-11.11	0.27	0.27	0.24	37500
1707777600	0.27	0	0.00	0.28	0.28	0.27	3500
1707518400	0.27	0.005	1.89	0.265	0.27	0.26	31500
1707432000	0.265	-0.01	-3.64	0.275	0.275	0.265	98000
1707345600	0.275	-0.005	-1.79	0.28	0.28	0.275	9500
1707259200	0.28	0.015	5.66	0.27	0.28	0.27	244107
1707172800	0.265	0	0.00	0.265	0.265	0.265	28700
1706913600	0.265	-0.005	-1.85	0.27	0.27	0.25	78500
1706827200	0.27	0.015	5.88	0.25	0.27	0.24	104663
1706740800	0.255	-0.005	-1.92	0.26	0.27	0.255	37600
1706654400	0.26	0.01	4.00	0.26	0.27	0.255	34970
1706568000	0.25	0	0.00	0.245	0.25	0.24	203165

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions