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

Kaya Holdings Inc (OP: KAYS )

0.0302 -0.0009 (-2.89%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 7, 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 30, 2021 0.2370 0.3275 0.2200 0.2830 15,327 -0.05(-14.19%)
Jun 29, 2021 0.3325 0.3400 0.2850 0.3298 54,376 -0.00(-0.06%)
Jun 28, 2021 0.3655 0.3655 0.3300 0.3300 2,148 -0.03(-9.04%)
Jun 25, 2021 0.3627 0.4147 0.3627 0.3628 27,700 +0.00(+0.03%)
Jun 24, 2021 0.3625 0.3900 0.3625 0.3627 5,720 +0.00(+0.03%)
Jun 23, 2021 0.3213 0.4200 0.3213 0.3626 34,002 +0.03(+7.79%)
Jun 22, 2021 0.3650 0.3650 0.3364 0.3364 539 +0.00(+0.12%)
Jun 21, 2021 0.3825 0.3825 0.3360 0.3360 9,209 -0.04(-10.45%)
Jun 18, 2021 0.3752 0.3752 0.3752 0.3752 667 -0.00(-1.26%)
Jun 17, 2021 0.3650 0.3800 0.3650 0.3800 1,479 +0.01(+1.33%)
Jun 16, 2021 0.3663 0.3755 0.3660 0.3750 3,969 +0.00(+0.00%)
Jun 15, 2021 0.3656 0.3750 0.3656 0.3750 1,669 -0.01(-1.32%)
Jun 14, 2021 0.4080 0.4080 0.3660 0.3800 3,512 -0.02(-5.00%)
Jun 11, 2021 0.3993 0.4000 0.3900 0.4000 12,082 +0.03(+8.11%)
Jun 10, 2021 0.3800 0.4000 0.3650 0.3700 34,650 -0.02(-5.13%)
Jun 09, 2021 0.3995 0.3995 0.3800 0.3900 6,787 -0.03(-6.25%)
Jun 08, 2021 0.3660 0.4410 0.3660 0.4160 16,038 -0.01(-3.26%)
Jun 07, 2021 0.3750 0.4449 0.3701 0.4300 13,047 +0.05(+14.36%)
Jun 04, 2021 0.3510 0.4100 0.3510 0.3760 39,061 -0.02(-6.00%)
Jun 03, 2021 0.4010 0.4400 0.3510 0.4000 15,590 +0.00(+0.00%)
Jun 02, 2021 0.4000 0.4100 0.4000 0.4000 3,115 -0.01(-2.44%)
Jun 01, 2021 0.4200 0.4200 0.4100 0.4100 9,014 -0.01(-2.38%)
May 28, 2021 0.4355 0.4355 0.4001 0.4200 9,486 -0.03(-6.67%)
May 27, 2021 0.4450 0.4536 0.4450 0.4500 17,274 +0.01(+3.38%)
May 26, 2021 0.3600 0.4353 0.3600 0.4353 17,315 +0.00(+0.16%)
May 25, 2021 0.3980 0.4494 0.3980 0.4346 20,074 -0.01(-1.23%)
May 24, 2021 0.3180 0.4498 0.3180 0.4400 6,603 -0.00(-1.10%)
May 21, 2021 0.4100 0.4449 0.4000 0.4449 27,955 +0.02(+5.93%)
May 20, 2021 0.4200 0.4200 0.3670 0.4200 20,394 +0.01(+2.71%)
May 19, 2021 0.3300 0.4200 0.3300 0.4089 10,448 +0.08(+25.05%)
May 18, 2021 0.3711 0.4300 0.1111 0.3270 46,493 -0.08(-18.86%)
May 17, 2021 0.4110 0.4405 0.4000 0.4030 12,039 -0.03(-6.52%)
May 14, 2021 0.4255 0.4505 0.4255 0.4311 6,141 -0.01(-2.02%)
May 13, 2021 0.4500 0.4500 0.4250 0.4400 1,221 -0.01(-2.22%)
May 12, 2021 0.4699 0.4699 0.4111 0.4500 8,583 +0.04(+9.41%)
May 11, 2021 0.4169 0.4405 0.4110 0.4113 8,721 -0.03(-6.52%)
May 10, 2021 0.4205 0.4504 0.4110 0.4400 8,792 +0.00(+0.00%)
May 07, 2021 0.4648 0.4897 0.4350 0.4400 19,317 -0.02(-5.32%)
May 06, 2021 0.4649 0.4649 0.4600 0.4647 3,540 +0.00(+1.02%)
May 05, 2021 0.4305 0.4600 0.4305 0.4600 1,025 -0.03(-6.08%)
May 04, 2021 0.4700 0.4898 0.4400 0.4898 36,251 +0.00(+0.12%)
May 03, 2021 0.4520 0.4892 0.4500 0.4892 26,011 +0.04(+8.71%)
Apr 30, 2021 0.4900 0.4900 0.4500 0.4500 11,900 -0.02(-4.26%)
Apr 29, 2021 0.4898 0.4898 0.4503 0.4700 3,529 +0.00(+0.00%)
Apr 28, 2021 0.4501 0.4897 0.4500 0.4700 19,442 +0.00(+0.00%)
Apr 27, 2021 0.4501 0.4900 0.4500 0.4700 11,107 +0.00(+0.32%)
Apr 26, 2021 0.4900 0.4900 0.4500 0.4685 23,667 +0.02(+4.11%)
Apr 23, 2021 0.4402 0.4850 0.4400 0.4500 49,800 -0.02(-4.26%)
Apr 22, 2021 0.4498 0.4898 0.4498 0.4700 18,993 +0.02(+4.44%)
Apr 21, 2021 0.4500 0.4500 0.4400 0.4500 19,053 +0.01(+2.25%)
Apr 20, 2021 0.4410 0.4598 0.4400 0.4401 20,109 +0.00(+0.02%)
Apr 19, 2021 0.4500 0.4700 0.4400 0.4400 26,743 -0.00(-0.45%)
Apr 16, 2021 0.4403 0.4650 0.4400 0.4420 25,300 +0.00(+0.34%)
Apr 15, 2021 0.4403 0.4500 0.4400 0.4405 24,884 -0.03(-6.28%)
Apr 14, 2021 0.4010 0.4900 0.4010 0.4700 48,461 +0.04(+8.80%)
Apr 13, 2021 0.4001 0.4900 0.4001 0.4320 19,321 -0.01(-1.82%)
Apr 12, 2021 0.4302 0.4890 0.4300 0.4400 17,103 +0.00(+1.10%)
Apr 09, 2021 0.4899 0.4900 0.4352 0.4352 17,300 -0.00(-1.09%)
Apr 08, 2021 0.4899 0.4899 0.4400 0.4400 9,045 -0.04(-7.95%)
Apr 07, 2021 0.4300 0.4780 0.4300 0.4780 6,348 +0.03(+5.75%)
Apr 06, 2021 0.5198 0.5200 0.4500 0.4520 18,489 -0.05(-9.40%)
Apr 05, 2021 0.4531 0.5000 0.4510 0.4989 33,086 +0.03(+5.45%)
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.