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 (%)
Jun 29, 2018 0.1460 0.1460 0.1380 0.1433 126,616 -0.00(-2.83%)
Jun 28, 2018 0.1489 0.1490 0.1400 0.1475 136,361 +0.01(+4.61%)
Jun 27, 2018 0.1460 0.1489 0.1400 0.1410 188,829 -0.00(-0.70%)
Jun 26, 2018 0.1469 0.1469 0.1400 0.1420 45,910 +0.00(+1.43%)
Jun 25, 2018 0.1473 0.1490 0.1332 0.1400 108,397 -0.00(-3.45%)
Jun 22, 2018 0.1330 0.1489 0.1330 0.1450 24,154 +0.01(+4.69%)
Jun 21, 2018 0.1450 0.1450 0.1350 0.1385 469,505 -0.01(-4.48%)
Jun 20, 2018 0.1510 0.1510 0.1400 0.1450 105,295 +0.00(+1.15%)
Jun 19, 2018 0.1474 0.1490 0.1411 0.1434 180,711 -0.01(-3.55%)
Jun 18, 2018 0.1480 0.1490 0.1411 0.1486 214,757 -0.00(-0.25%)
Jun 15, 2018 0.1507 0.1450 0.1490 180,773 -0.00(-1.14%)
Jun 14, 2018 0.1610 0.1613 0.1500 0.1507 121,556 -0.01(-5.80%)
Jun 13, 2018 0.1560 0.1620 0.1513 0.1600 160,443 +0.00(+1.27%)
Jun 12, 2018 0.1595 0.1610 0.1490 0.1580 183,986 -0.00(-0.94%)
Jun 11, 2018 0.1580 0.1610 0.1530 0.1595 234,557 +0.01(+3.57%)
Jun 08, 2018 0.1600 0.1600 0.1480 0.1540 275,681 +0.01(+4.05%)
Jun 07, 2018 0.1600 0.1600 0.1450 0.1480 145,689 -0.01(-3.58%)
Jun 06, 2018 0.1475 0.1549 0.1451 0.1535 284,806 +0.00(+2.33%)
Jun 05, 2018 0.1550 0.1550 0.1470 0.1500 129,789 +0.00(+0.67%)
Jun 04, 2018 0.1500 0.1599 0.1471 0.1490 132,065 -0.00(-1.97%)
Jun 01, 2018 0.1495 0.1590 0.1470 0.1520 308,550 +0.00(+1.33%)
May 31, 2018 0.1542 0.1599 0.1465 0.1500 123,793 -0.01(-4.99%)
May 30, 2018 0.1525 0.1589 0.1495 0.1579 276,181 +0.01(+5.25%)
May 29, 2018 0.1650 0.1650 0.1500 0.1500 116,167 -0.01(-4.40%)
May 25, 2018 0.1569 0.1569 0.1569 0 -0.00(-1.51%)
May 24, 2018 0.1510 0.1640 0.1510 0.1593 253,765 +0.01(+5.50%)
May 23, 2018 0.1490 0.1639 0.1490 0.1510 528,500 -0.01(-7.79%)
May 22, 2018 0.1600 0.1650 0.1550 0.1638 263,684 +0.00(+2.34%)
May 21, 2018 0.1600 0.1645 0.1550 0.1600 374,161 +0.01(+3.23%)
May 18, 2018 0.1650 0.1666 0.1498 0.1550 242,227 -0.01(-3.13%)
May 17, 2018 0.1600 0.1650 0.1487 0.1600 333,917 -0.01(-3.96%)
May 16, 2018 0.1446 0.1666 0.1446 0.1666 388,453 +0.02(+10.33%)
May 15, 2018 0.1620 0.1625 0.1475 0.1510 358,416 -0.01(-5.57%)
May 14, 2018 0.1518 0.1620 0.1464 0.1599 105,448 +0.00(+1.91%)
May 11, 2018 0.1460 0.1569 0.1460 0.1569 74,317 +0.01(+7.98%)
May 10, 2018 0.1572 0.1610 0.1423 0.1453 160,647 -0.01(-7.75%)
May 09, 2018 0.1500 0.1670 0.1500 0.1575 117,010 -0.01(-4.55%)
May 08, 2018 0.1500 0.1682 0.1500 0.1650 69,416 +0.01(+4.55%)
May 07, 2018 0.1620 0.1660 0.1510 0.1578 90,135 -0.00(-2.58%)
May 04, 2018 0.1550 0.1645 0.1540 0.1620 112,030 +0.00(+1.25%)
May 03, 2018 0.1550 0.1690 0.1550 0.1600 106,117 -0.00(-1.80%)
May 02, 2018 0.1650 0.1650 0.1580 0.1629 105,278 -0.00(-1.25%)
May 01, 2018 0.1694 0.1700 0.1650 0.1650 181,844 -0.00(-1.20%)
Apr 30, 2018 0.1601 0.1694 0.1601 0.1670 307,777 +0.00(+1.33%)
Apr 27, 2018 0.1700 0.1700 0.1591 0.1648 92,592 -0.00(-1.85%)
Apr 26, 2018 0.1590 0.1700 0.1590 0.1679 91,143 -0.00(-1.06%)
Apr 25, 2018 0.1700 0.1700 0.1500 0.1697 435,529 +0.01(+8.09%)
Apr 24, 2018 0.1700 0.1700 0.1570 0.1570 94,800 -0.01(-5.76%)
Apr 23, 2018 0.1600 0.1700 0.1550 0.1666 180,856 +0.00(+0.97%)
Apr 20, 2018 0.1650 0.1690 0.1537 0.1650 267,568 +0.01(+3.13%)
Apr 19, 2018 0.1700 0.1700 0.1600 0.1600 256,893 -0.01(-3.03%)
Apr 18, 2018 0.1690 0.1690 0.1511 0.1650 322,942 +0.00(+0.67%)
Apr 17, 2018 0.1730 0.1730 0.1480 0.1639 480,622 +0.00(+2.44%)
Apr 16, 2018 0.1500 0.1729 0.1480 0.1600 645,603 +0.01(+8.11%)
Apr 13, 2018 0.1320 0.1500 0.1310 0.1480 345,569 +0.02(+12.12%)
Apr 12, 2018 0.1417 0.1436 0.1311 0.1320 214,204 -0.00(-2.15%)
Apr 11, 2018 0.1381 0.1416 0.1306 0.1349 83,776 -0.01(-4.80%)
Apr 10, 2018 0.1328 0.1418 0.1320 0.1417 49,427 +0.01(+4.98%)
Apr 09, 2018 0.1500 0.1500 0.1302 0.1350 93,292 -0.01(-4.21%)
Apr 06, 2018 0.1450 0.1450 0.1302 0.1409 59,350 -0.00(-2.83%)
Apr 05, 2018 0.1335 0.1495 0.1300 0.1450 95,163 +0.01(+6.29%)
Apr 04, 2018 0.1304 0.1550 0.1250 0.1364 173,945 +0.00(+3.27%)
Apr 03, 2018 0.1450 0.1500 0.1300 0.1321 157,602 -0.02(-13.66%)
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.