Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0410 +0.0010 (+2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 0.1000 0.1000 0.0950 0.0950 47,719 -0.01(-5.00%)
Nov 27, 2015 0.1000 0.1095 0.0950 0.1000 142,812 +0.00(+3.73%)
Nov 25, 2015 0.0964 0.0964 0.0964 0 +0.01(+10.17%)
Nov 24, 2015 0.0900 0.0970 0.0803 0.0875 448,540 +0.00(+0.57%)
Nov 23, 2015 0.0870 318,770 +0.01(+16.15%)
Nov 20, 2015 0.0710 0.0749 0.0640 0.0749 255,900 -0.00(-4.95%)
Nov 19, 2015 0.0853 0.0855 0.0700 0.0788 1,405,832 -0.01(-7.73%)
Nov 18, 2015 0.0855 0.0855 0.0850 0.0854 101,103 +0.00(+0.00%)
Nov 17, 2015 0.0910 0.0910 0.0854 0.0854 2,179 -0.00(-5.11%)
Nov 16, 2015 0.0922 0.0994 0.0853 0.0900 333,602 -0.00(-2.39%)
Nov 13, 2015 0.1000 0.1000 0.0921 0.0922 64,009 -0.01(-7.62%)
Nov 12, 2015 0.0950 0.1000 0.0921 0.0998 108,090 -0.00(-0.20%)
Nov 11, 2015 0.0988 0.1000 0.0921 0.1000 128,386 +0.01(+8.58%)
Nov 10, 2015 0.0999 0.0999 0.0921 0.0921 150,030 -0.01(-7.81%)
Nov 09, 2015 0.0940 0.1000 0.0940 0.0999 107,141 +0.00(+0.10%)
Nov 06, 2015 0.0945 0.1020 0.0940 0.0998 366,075 +0.01(+5.61%)
Nov 05, 2015 0.0930 0.0999 0.0920 0.0945 396,607 -0.00(-0.53%)
Nov 04, 2015 0.0800 0.1000 0.0800 0.0950 427,645 +0.01(+18.75%)
Nov 03, 2015 0.0859 0.0860 0.0800 0.0800 67,970 +0.00(+0.00%)
Nov 02, 2015 0.0817 0.0817 0.0790 0.0800 26,840 +0.00(+3.90%)
Oct 30, 2015 0.0855 0.0855 0.0770 0.0770 430,150 -0.01(-6.10%)
Oct 29, 2015 0.0822 0.0859 0.0801 0.0820 131,047 -0.01(-6.82%)
Oct 28, 2015 0.0830 0.0880 0.0810 0.0880 31,025 +0.00(+2.33%)
Oct 27, 2015 0.0821 0.0880 0.0821 0.0860 46,643 +0.00(+4.12%)
Oct 26, 2015 0.0816 0.1000 0.0815 0.0826 376,330 +0.00(+4.89%)
Oct 23, 2015 0.0870 0.0870 0.0781 0.0788 189,621 -0.01(-9.48%)
Oct 22, 2015 0.0885 0.0890 0.0800 0.0870 341,952 +0.00(+4.69%)
Oct 21, 2015 0.0960 0.0960 0.0800 0.0831 516,258 -0.01(-10.84%)
Oct 20, 2015 0.0879 0.0990 0.0845 0.0932 811,124 +0.01(+10.30%)
Oct 19, 2015 0.0771 0.0850 0.0771 0.0845 10,887 +0.00(+2.42%)
Oct 16, 2015 0.0810 0.0825 0.0761 0.0825 39,750 -0.00(-0.36%)
Oct 15, 2015 0.0860 0.0860 0.0792 0.0828 86,962 -0.00(-3.72%)
Oct 14, 2015 0.0800 0.0860 0.0800 0.0860 175,977 +0.00(+2.69%)
Oct 13, 2015 0.0860 0.0860 0.0838 0.0838 15,500 -0.00(-2.62%)
Oct 12, 2015 0.0801 0.0860 0.0801 0.0860 96,103 +0.00(+0.00%)
Oct 09, 2015 0.0825 0.0860 0.0823 0.0860 58,939 +0.00(+4.23%)
Oct 08, 2015 0.0800 0.0825 0.0798 0.0825 31,006 +0.00(+1.86%)
Oct 07, 2015 0.0840 0.0840 0.0790 0.0810 72,048 -0.00(-3.57%)
Oct 06, 2015 0.0847 0.0847 0.0758 0.0840 60,304 +0.00(+3.70%)
Oct 05, 2015 0.0880 0.0910 0.0800 0.0810 329,310 -0.01(-10.00%)
Oct 02, 2015 0.1000 0.1000 0.0850 0.0900 247,832 -0.01(-10.00%)
Oct 01, 2015 0.1250 0.0950 0.1000 574,147 -0.00(-4.76%)
Sep 30, 2015 0.1150 0.1300 0.0950 0.1050 555,155 -0.00(-0.94%)
Sep 29, 2015 0.0800 0.1400 0.0746 0.1060 933,682 +0.03(+37.84%)
Sep 28, 2015 0.0749 0.0779 0.0716 0.0769 57,895 +0.00(+2.53%)
Sep 25, 2015 0.0794 0.0794 0.0700 0.0750 335,750 +0.00(+0.00%)
Sep 24, 2015 0.0829 0.0829 0.0750 0.0750 126,513 -0.00(-3.85%)
Sep 23, 2015 0.0815 0.0830 0.0780 0.0780 132,000 +0.00(+0.00%)
Sep 22, 2015 0.0803 0.0890 0.0770 0.0780 272,728 -0.01(-12.36%)
Sep 21, 2015 0.0900 0.0900 0.0840 0.0890 218,960 +0.00(+5.95%)
Sep 18, 2015 0.0800 0.0840 0.0751 0.0840 97,415 +0.01(+7.69%)
Sep 17, 2015 0.0780 0.0820 0.0780 0.0780 17,100 -0.00(-2.50%)
Sep 16, 2015 0.0800 0.0840 0.0780 0.0800 164,209 -0.00(-4.76%)
Sep 15, 2015 0.0840 0.0840 0.0840 0.0840 10,280 +0.00(+0.00%)
Sep 14, 2015 0.0831 0.0840 0.0831 0.0840 28,891 +0.00(+0.12%)
Sep 11, 2015 0.0849 0.0849 0.0751 0.0839 58,600 -0.00(-1.18%)
Sep 10, 2015 0.0750 0.0900 0.0750 0.0849 163,650 +0.01(+21.11%)
Sep 09, 2015 0.0780 0.0780 0.0701 0.0701 44,915 -0.01(-10.13%)
Sep 08, 2015 0.0705 0.0780 0.0705 0.0780 68,200 +0.00(+6.19%)
Sep 04, 2015 0.0735 0.0735 0.0735 0 +0.00(+4.93%)
Sep 03, 2015 0.0721 0.0799 0.0700 0.0700 150,406 -0.00(-0.85%)
Sep 02, 2015 0.0800 0.0850 0.0706 0.0706 66,250 -0.00(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.