KDKN - Kodiak Energy Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.00550.00550.00550.00550.00559,595
Jul 19, 20180.00450.00550.00450.00450.004511,600
Jul 18, 20180.00400.00550.00400.00550.00556,000
Jul 17, 20180.00400.00550.00400.00550.00559,905
Jul 16, 20180.00470.00550.00400.00550.005539,100
Jul 13, 20180.00400.00400.00400.00400.00401,026
Jul 12, 20180.00400.00590.00400.00590.005914,500
Jul 11, 20180.00550.00590.00550.00590.0059100,010
Jul 10, 20180.00400.00530.00400.00530.00535,900
Jul 09, 20180.00600.00600.00350.00550.0055515,000
Jul 06, 20180.00580.00680.00580.00680.0068357,800
Jul 05, 20180.00530.00600.00280.00280.0028331,206
Jul 03, 20180.00650.00650.00650.00650.006510,000
Jul 02, 20180.00410.00630.00410.00410.00416,150
Jun 29, 20180.00350.00650.00350.00410.004179,620
Jun 28, 20180.00650.00650.00400.00400.00406,150
Jun 27, 20180.00650.00650.00650.00650.0065-
Jun 26, 20180.00650.00650.00650.00650.00658,000
Jun 25, 20180.00650.00650.00650.00650.00651,036
Jun 22, 20180.00650.00650.00620.00620.0062154,044
Jun 21, 20180.00250.00620.00220.00620.0062409,377
Jun 20, 20180.00330.00330.00330.00330.0033133,410
Jun 19, 20180.00380.00380.00380.00380.0038-
Jun 18, 20180.00380.00380.00380.00380.003823,940
Jun 15, 20180.00500.00500.00500.00500.0050-
Jun 14, 20180.00500.00500.00500.00500.0050-
Jun 13, 20180.00500.00500.00500.00500.0050-
Jun 12, 20180.00500.00500.00500.00500.0050-
Jun 11, 20180.00480.00500.00470.00500.0050206,385
Jun 08, 20180.00380.00470.00380.00470.004721,000
Jun 07, 20180.00430.00480.00430.00480.0048500,500
Jun 06, 20180.00470.00470.00470.00470.004710,000
Jun 05, 20180.00490.00500.00490.00500.005017,800
Jun 04, 20180.00380.00520.00380.00490.004917,188
Jun 01, 20180.00390.00390.00390.00390.0039100
May 31, 20180.00370.00450.00330.00450.0045759,790
May 30, 20180.00370.00370.00370.00370.0037750
May 29, 20180.00370.00540.00370.00540.0054200,100
May 25, 20180.00370.00370.00370.00370.00375,050
May 24, 20180.00620.00620.00550.00550.0055110,000
May 23, 20180.00350.00550.00350.00350.003510,600
May 22, 20180.00450.00580.00440.00580.0058152,432
May 21, 20180.00330.00520.00330.00520.005210,100
May 18, 20180.00350.00530.00350.00530.005315,650
May 17, 20180.00600.00600.00350.00350.003553,950
May 16, 20180.00440.00440.00440.00440.00441,500
May 15, 20180.00330.00550.00330.00550.005515,100
May 14, 20180.00520.00550.00520.00550.005570,000
May 11, 20180.00330.00330.00330.00330.00331,000
May 10, 20180.00580.00620.00330.00550.005585,445
May 09, 20180.00450.00620.00330.00580.0058280,369
May 08, 20180.00450.00480.00450.00470.004724,100
May 07, 20180.00440.00450.00440.00450.004588,568
May 04, 20180.00330.00430.00330.00330.003336,200
May 03, 20180.00380.00430.00340.00340.00348,800
May 02, 20180.00330.00330.00330.00330.00332,400
May 01, 20180.00430.00430.00430.00430.004310,000
Apr 30, 20180.00430.00430.00330.00430.004325,000
Apr 27, 20180.00430.00430.00430.00430.00435,000
Apr 26, 20180.00380.00380.00380.00380.00381,000
Apr 25, 20180.00430.00430.00340.00340.00347,000
Apr 24, 20180.00330.00330.00330.00330.00332,200
Apr 23, 20180.00430.00430.00330.00330.00337,100
Apr 20, 20180.00330.00330.00330.00330.00334,076
Apr 19, 20180.00260.00420.00260.00420.004210,300
Apr 18, 20180.00440.00440.00330.00420.004222,250
Apr 17, 20180.00430.00430.00430.00430.00435,000
Apr 16, 20180.00320.00320.00320.00320.0032500
Apr 13, 20180.00430.00430.00430.00430.004330,000
Apr 12, 20180.00400.00620.00400.00430.004342,250
Apr 11, 20180.00620.00620.00620.00620.00624,211
Apr 10, 20180.00400.00400.00400.00400.0040-
Apr 09, 20180.00400.00520.00400.00400.004010,755
Apr 06, 20180.00400.00400.00400.00400.00403,250
Apr 05, 20180.00500.00500.00320.00400.0040181,959
Apr 04, 20180.00500.00500.00500.00500.00504,000
Apr 03, 20180.00500.00500.00500.00500.00502,035
Apr 02, 20180.00400.00670.00400.00670.006728,000
Mar 29, 20180.00540.00670.00540.00670.00675,000
Mar 28, 20180.00540.00540.00540.00540.00549,990
Mar 27, 20180.00510.00510.00400.00400.004010,820
Mar 26, 20180.00400.00500.00400.00500.005080,997
Mar 23, 20180.00500.00500.00500.00500.005020,000
Mar 22, 20180.00400.00400.00400.00400.0040500
Mar 21, 20180.00400.00490.00400.00490.004922,550
Mar 20, 20180.00400.00500.00400.00500.005011,340
Mar 19, 20180.00400.00400.00400.00400.0040800
Mar 16, 20180.00380.00470.00370.00450.0045163,923
Mar 15, 20180.00320.00320.00320.00320.0032500
Mar 14, 20180.00510.00510.00410.00410.0041234,695
Mar 13, 20180.00500.00660.00500.00510.00516,648
Mar 12, 20180.00460.00520.00460.00500.0050110,026
Mar 09, 20180.00550.00560.00550.00560.00561,650
Mar 08, 20180.00550.00550.00550.00550.00551,939
Mar 07, 20180.00550.00550.00550.00550.0055100
Mar 06, 20180.00650.00650.00450.00450.004573,920
Mar 05, 20180.00650.00650.00650.00650.0065750
Mar 02, 20180.00650.00700.00650.00700.00705,200
Mar 01, 20180.00600.00700.00600.00700.007032,500
Feb 28, 20180.00690.00690.00690.00690.00696,789
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...