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

Kaya Holdings Inc (OP: KAYS )

0.0311 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 6, 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, 2018 0.1192 0.1230 0.1101 0.1170 231,100 +0.00(+1.83%)
Dec 28, 2018 0.1199 0.1230 0.1102 0.1149 295,400 -0.01(-5.35%)
Dec 27, 2018 0.1141 0.1214 0.1102 0.1214 145,864 -0.00(-0.08%)
Dec 26, 2018 0.1127 0.1230 0.1100 0.1215 239,875 +0.02(+15.28%)
Dec 24, 2018 0.1094 0.1130 0.1052 0.1054 17,800 -0.00(-1.50%)
Dec 21, 2018 0.1071 0.1074 0.1068 0.1070 57,000 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1138 0.1052 0.1070 76,724 -0.00(-2.37%)
Dec 19, 2018 0.1098 0.1100 0.1075 0.1096 80,787 -0.00(-0.18%)
Dec 18, 2018 0.1076 0.1149 0.1051 0.1098 93,117 +0.00(+2.14%)
Dec 17, 2018 0.1093 0.1149 0.1050 0.1075 329,695 +0.00(+2.28%)
Dec 14, 2018 0.1084 0.1098 0.1050 0.1051 69,800 -0.00(-0.94%)
Dec 13, 2018 0.1075 0.1092 0.1050 0.1061 48,876 +0.00(+1.05%)
Dec 12, 2018 0.1050 0.1093 0.1050 0.1050 82,372 +0.00(+0.00%)
Dec 11, 2018 0.1094 0.1094 0.1050 0.1050 54,955 +0.00(+0.00%)
Dec 10, 2018 0.1109 0.1109 0.1050 0.1050 141,735 -0.00(-3.23%)
Dec 07, 2018 0.1056 0.1125 0.1050 0.1085 84,200 +0.00(+3.33%)
Dec 06, 2018 0.1153 0.1153 0.1050 0.1050 125,179 -0.00(-4.46%)
Dec 04, 2018 0.1152 0.1174 0.1050 0.1099 192,900 +0.00(+3.68%)
Dec 03, 2018 0.1050 0.1200 0.1050 0.1060 205,077 -0.00(-3.46%)
Nov 30, 2018 0.1148 0.1148 0.1050 0.1098 171,300 -0.01(-4.44%)
Nov 29, 2018 0.1120 0.1190 0.1100 0.1149 69,244 +0.00(+3.98%)
Nov 28, 2018 0.1094 0.1120 0.1059 0.1105 107,867 +0.00(+2.03%)
Nov 27, 2018 0.1052 0.1190 0.1050 0.1083 213,230 -0.01(-8.99%)
Nov 26, 2018 0.1200 0.1230 0.1063 0.1190 162,126 +0.01(+7.21%)
Nov 23, 2018 0.1062 0.1111 0.1050 0.1110 55,400 +0.00(+0.91%)
Nov 21, 2018 0.1100 0.1100 0.1100 0 +0.00(+1.48%)
Nov 20, 2018 0.1135 0.1159 0.1050 0.1084 231,039 -0.00(-3.39%)
Nov 19, 2018 0.1130 0.1220 0.1100 0.1122 315,605 +0.00(+1.36%)
Nov 16, 2018 0.1100 0.1200 0.1100 0.1107 35,900 -0.00(-1.16%)
Nov 15, 2018 0.1230 0.1230 0.1120 0.1120 55,165 -0.01(-6.67%)
Nov 14, 2018 0.1150 0.1200 0.1100 0.1200 102,888 +0.00(+4.35%)
Nov 13, 2018 0.1150 0.1150 0.1101 0.1150 50,895 +0.00(+0.00%)
Nov 12, 2018 0.1100 0.1150 0.1100 0.1150 104,107 +0.00(+0.70%)
Nov 09, 2018 0.1200 0.1230 0.1110 0.1142 175,900 -0.01(-4.36%)
Nov 08, 2018 0.1223 0.1224 0.1170 0.1194 153,352 -0.00(-0.50%)
Nov 07, 2018 0.1220 0.1230 0.1160 0.1200 146,673 -0.00(-1.64%)
Nov 06, 2018 0.1235 0.1240 0.1100 0.1220 111,832 +0.00(+4.27%)
Nov 05, 2018 0.1135 0.1240 0.1100 0.1170 396,012 +0.00(+0.43%)
Nov 02, 2018 0.1061 0.1165 0.1061 0.1165 109,600 +0.00(+1.75%)
Nov 01, 2018 0.1024 0.1146 0.1024 0.1145 246,468 +0.01(+11.60%)
Oct 31, 2018 0.1100 0.1150 0.1001 0.1026 166,150 -0.00(-0.29%)
Oct 30, 2018 0.1089 0.1100 0.1000 0.1029 347,239 -0.01(-5.07%)
Oct 29, 2018 0.1159 0.1159 0.1000 0.1084 139,194 +0.00(+2.75%)
Oct 26, 2018 0.1100 0.1100 0.1010 0.1055 67,900 -0.00(-4.09%)
Oct 25, 2018 0.1050 0.1100 0.1050 0.1100 93,512 +0.00(+4.56%)
Oct 24, 2018 0.1145 0.1159 0.1050 0.1052 146,839 -0.00(-2.59%)
Oct 23, 2018 0.1061 0.1167 0.1061 0.1080 425,517 +0.00(+1.50%)
Oct 22, 2018 0.1146 0.1178 0.1061 0.1064 272,182 -0.01(-5.00%)
Oct 19, 2018 0.1168 0.1168 0.1100 0.1120 176,200 -0.00(-1.67%)
Oct 18, 2018 0.1198 0.1224 0.1100 0.1139 456,222 -0.01(-4.85%)
Oct 17, 2018 0.1200 0.1200 0.1100 0.1197 220,784 -0.00(-0.25%)
Oct 16, 2018 0.1120 0.1207 0.1120 0.1200 224,997 +0.01(+4.71%)
Oct 15, 2018 0.1132 0.1165 0.1100 0.1146 282,096 +0.00(+3.34%)
Oct 12, 2018 0.1174 0.1174 0.1100 0.1109 144,100 -0.00(-3.57%)
Oct 11, 2018 0.1102 0.1180 0.1101 0.1150 81,780 +0.00(+2.40%)
Oct 10, 2018 0.1111 0.1190 0.1100 0.1123 134,822 +0.00(+1.08%)
Oct 09, 2018 0.1101 0.1190 0.1101 0.1111 161,777 -0.00(-3.48%)
Oct 08, 2018 0.1300 0.1350 0.1101 0.1151 340,425 -0.01(-5.66%)
Oct 05, 2018 0.1220 0.1260 0.1100 0.1220 260,000 +0.01(+9.91%)
Oct 04, 2018 0.1101 0.1240 0.1101 0.1110 290,223 -0.00(-2.63%)
Oct 03, 2018 0.1210 0.1240 0.1110 0.1140 193,910 +0.00(+0.00%)
Oct 02, 2018 0.1185 0.1220 0.1130 0.1140 131,192 -0.00(-3.39%)
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.