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 -0.0049 (-13.61%)
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 (%)
Feb 28, 2022 0.1624 0.1624 0.1323 0.1500 77,938 +0.00(+0.00%)
Feb 25, 2022 0.1348 0.1624 0.1348 0.1500 24,004 +0.02(+15.38%)
Feb 24, 2022 0.1302 0.1500 0.1150 0.1300 11,775 -0.01(-3.70%)
Feb 23, 2022 0.1302 0.1350 0.1302 0.1350 10,976 +0.00(+3.69%)
Feb 22, 2022 0.1302 0.1302 0.1302 0.1302 1,254 +0.00(+0.00%)
Feb 18, 2022 0.1302 0 -0.00(-3.56%)
Feb 17, 2022 0.1350 0.1350 0.1350 0.1350 5,557 +0.00(+0.00%)
Feb 16, 2022 0.1351 0.1405 0.1350 0.1350 11,670 -0.01(-10.00%)
Feb 15, 2022 0.1350 0.1647 0.1350 0.1500 20,557 +0.01(+11.11%)
Feb 14, 2022 0.1646 0.1647 0.1350 0.1350 9,312 +0.00(+0.00%)
Feb 11, 2022 0.1350 0.1351 0.1350 0.1350 3,416 +0.00(+0.00%)
Feb 10, 2022 0.1600 0.1610 0.1350 0.1350 3,725 -0.01(-5.59%)
Feb 09, 2022 0.1400 0.1649 0.1312 0.1430 26,505 +0.01(+5.93%)
Feb 08, 2022 0.1600 0.1600 0.1350 0.1350 618 +0.00(+2.90%)
Feb 07, 2022 0.1600 0.1700 0.1312 0.1312 507 -0.03(-16.38%)
Feb 04, 2022 0.1687 0.1687 0.1494 0.1569 6,511 -0.01(-6.94%)
Feb 02, 2022 0.1401 0.1687 0.1401 0.1686 7,212 +0.02(+12.55%)
Feb 01, 2022 0.1301 0.1498 0.1301 0.1498 1,126 +0.01(+6.92%)
Jan 31, 2022 0.1301 0.1401 0.1301 0.1401 712 +0.01(+7.60%)
Jan 28, 2022 0.1488 0.1488 0.1302 0.1302 1,351 -0.00(-1.74%)
Jan 27, 2022 0.1507 0.1507 0.1325 0.1325 25,438 -0.02(-15.87%)
Jan 26, 2022 0.1600 0.1600 0.1330 0.1575 4,607 -0.01(-6.75%)
Jan 25, 2022 0.1689 0.1689 0.1689 0.1689 3,620 +0.04(+27.47%)
Jan 24, 2022 0.1400 0.1400 0.1325 0.1325 22,702 -0.01(-5.36%)
Jan 21, 2022 0.1326 0.1400 0.1326 0.1400 10,031 +0.01(+4.95%)
Jan 20, 2022 0.1334 0.1362 0.1334 0.1334 1,355 -0.00(-2.06%)
Jan 19, 2022 0.1689 0.1689 0.1325 0.1362 1,200 -0.03(-19.36%)
Jan 18, 2022 0.1689 0.1689 0.1689 0.1689 2,614 +0.04(+26.80%)
Jan 14, 2022 0.1332 0 -0.00(-2.20%)
Jan 13, 2022 0.1670 0.1689 0.1350 0.1362 14,049 -0.01(-9.08%)
Jan 12, 2022 0.1326 0.1690 0.1326 0.1498 19,002 +0.02(+12.63%)
Jan 11, 2022 0.1600 0.1689 0.1330 0.1330 14,918 +0.00(+0.30%)
Jan 10, 2022 0.1326 0.1508 0.1326 0.1326 1,396 +0.00(+0.00%)
Jan 07, 2022 0.1326 0.1327 0.1326 0.1326 1,935 +0.00(+0.00%)
Jan 06, 2022 0.1326 0.1326 0.1326 0.1326 1,660 +0.00(+0.00%)
Jan 05, 2022 0.1326 0.1426 0.1326 0.1326 4,020 +0.00(+0.00%)
Jan 04, 2022 0.1326 0.1326 0.1326 0.1326 561 +0.00(+0.00%)
Jan 03, 2022 0.1326 0.1326 0.1326 0.1326 1,070 +0.00(+0.00%)
Dec 31, 2021 0.1450 0.1450 0.1325 0.1326 4,417 -0.01(-8.55%)
Dec 30, 2021 0.1624 0.1624 0.1325 0.1450 32,962 +0.01(+9.43%)
Dec 29, 2021 0.1325 0.1487 0.1325 0.1325 19,346 -0.02(-10.89%)
Dec 28, 2021 0.1325 0.1487 0.1325 0.1487 12,018 +0.02(+12.23%)
Dec 27, 2021 0.1467 0.1467 0.1325 0.1325 12,441 -0.00(-2.07%)
Dec 23, 2021 0.1467 0.1500 0.1325 0.1353 1,435 +0.00(+2.11%)
Dec 22, 2021 0.1325 0.1425 0.1325 0.1325 9,348 +0.00(+0.00%)
Dec 21, 2021 0.1325 0.1457 0.1325 0.1325 13,167 +0.00(+0.00%)
Dec 20, 2021 0.1325 0.1325 0.1325 0.1325 2,140 -0.00(-0.15%)
Dec 17, 2021 0.1599 0.1599 0.1325 0.1327 6,536 -0.03(-16.96%)
Dec 16, 2021 0.1328 0.1598 0.1325 0.1598 78,651 +0.02(+14.14%)
Dec 15, 2021 0.1328 0.1400 0.1328 0.1400 3,662 +0.00(+0.00%)
Dec 14, 2021 0.1600 0.1600 0.1400 0.1400 3,848 -0.01(-4.37%)
Dec 13, 2021 0.1250 0.1600 0.1250 0.1464 1,067 -0.01(-8.50%)
Dec 10, 2021 0.1430 0.1600 0.1430 0.1600 1,567 +0.00(+0.13%)
Dec 09, 2021 0.1260 0.1598 0.1260 0.1598 6,345 +0.00(+0.06%)
Dec 08, 2021 0.1598 0.1598 0.1252 0.1597 2,705 -0.00(-0.19%)
Dec 07, 2021 0.1300 0.1600 0.1213 0.1600 7,592 +0.03(+23.08%)
Dec 06, 2021 0.1690 0.1690 0.1300 0.1300 3,320 -0.01(-7.14%)
Dec 03, 2021 0.1300 0.1400 0.1300 0.1400 1,592 +0.01(+6.06%)
Dec 02, 2021 0.1505 0.1505 0.1310 0.1320 25,003 -0.02(-12.00%)
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.