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 (%)
Dec 31, 2015 0.0870 0.0870 0.0870 0 +0.01(+7.41%)
Dec 30, 2015 0.0810 0.0875 0.0810 0.0810 77,950 +0.00(+0.00%)
Dec 29, 2015 0.0850 0.0895 0.0790 0.0810 159,531 +0.00(+0.00%)
Dec 28, 2015 0.0810 0.0890 0.0810 0.0810 38,900 +0.00(+1.89%)
Dec 24, 2015 0.0795 0.0795 0.0795 0 -0.00(-4.22%)
Dec 23, 2015 0.0889 0.0889 0.0795 0.0830 113,979 -0.01(-7.68%)
Dec 22, 2015 0.0898 0.0899 0.0820 0.0899 69,100 +0.00(+0.00%)
Dec 21, 2015 0.0848 0.0899 0.0803 0.0899 85,950 +0.01(+6.01%)
Dec 18, 2015 0.0881 0.0881 0.0792 0.0848 372,587 -0.01(-6.81%)
Dec 17, 2015 0.0920 0.0940 0.0879 0.0910 192,573 -0.00(-1.09%)
Dec 16, 2015 0.0879 0.0920 0.0850 0.0920 92,125 +0.01(+13.44%)
Dec 15, 2015 0.0880 0.0880 0.0811 0.0811 54,536 -0.01(-7.84%)
Dec 14, 2015 0.0900 0.0900 0.0880 0.0880 9,048 +0.01(+7.32%)
Dec 11, 2015 0.0920 0.0920 0.0805 0.0820 40,030 -0.01(-10.87%)
Dec 10, 2015 0.0850 0.0925 0.0850 0.0920 39,880 +0.01(+8.24%)
Dec 09, 2015 0.0900 0.0930 0.0850 0.0850 138,110 -0.00(-4.49%)
Dec 08, 2015 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0934 0.0942 0.0850 0.0890 40,538 +0.00(+4.58%)
Dec 04, 2015 0.0900 0.0942 0.0851 0.0851 105,118 +0.00(+0.12%)
Dec 03, 2015 0.0872 0.0945 0.0800 0.0850 65,534 -0.00(-5.56%)
Dec 02, 2015 0.0910 0.0989 0.0900 0.0900 106,530 -0.00(-1.10%)
Dec 01, 2015 0.0950 0.0950 0.0900 0.0910 87,544 -0.00(-4.21%)
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%)
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.