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 (%)
Jul 31, 2020 0.0301 0.0310 0.0280 0.0310 390,500 +0.00(+0.00%)
Jul 30, 2020 0.0300 0.0310 0.0300 0.0310 121,101 +0.00(+0.00%)
Jul 29, 2020 0.0300 0.0329 0.0300 0.0310 197,968 -0.00(-1.27%)
Jul 28, 2020 0.0330 0.0355 0.0300 0.0314 180,119 +0.00(+4.67%)
Jul 27, 2020 0.0300 0.0349 0.0300 0.0300 265,329 +0.00(+0.00%)
Jul 24, 2020 0.0365 0.0365 0.0290 0.0300 206,200 -0.00(-3.23%)
Jul 23, 2020 0.0335 0.0340 0.0300 0.0310 88,479 +0.00(+3.33%)
Jul 22, 2020 0.0265 0.0335 0.0265 0.0300 424,030 +0.00(+9.09%)
Jul 21, 2020 0.0295 0.0297 0.0262 0.0275 273,791 -0.00(-3.17%)
Jul 20, 2020 0.0278 0.0327 0.0230 0.0284 481,031 -0.00(-13.41%)
Jul 17, 2020 0.0275 0.0339 0.0275 0.0328 56,700 +0.00(+4.13%)
Jul 16, 2020 0.0313 0.0350 0.0280 0.0315 101,596 -0.00(-9.22%)
Jul 15, 2020 0.0340 0.0370 0.0310 0.0347 93,721 +0.00(+7.76%)
Jul 14, 2020 0.0335 0.0380 0.0310 0.0322 74,282 -0.00(-2.42%)
Jul 13, 2020 0.0355 0.0365 0.0288 0.0330 104,554 -0.00(-8.08%)
Jul 10, 2020 0.0278 0.0365 0.0278 0.0359 53,100 +0.00(+15.81%)
Jul 09, 2020 0.0300 0.0380 0.0275 0.0310 202,166 -0.00(-11.43%)
Jul 08, 2020 0.0390 0.0390 0.0300 0.0350 57,132 -0.00(-1.96%)
Jul 07, 2020 0.0375 0.0375 0.0300 0.0357 129,933 +0.01(+19.00%)
Jul 06, 2020 0.0390 0.0390 0.0290 0.0300 475,096 -0.01(-16.67%)
Jul 02, 2020 0.0320 0.0365 0.0310 0.0360 68,700 +0.00(+12.50%)
Jul 01, 2020 0.0320 0.0350 0.0310 0.0320 145,074 +0.00(+0.00%)
Jun 30, 2020 0.0375 0.0410 0.0310 0.0320 130,397 -0.00(-8.57%)
Jun 29, 2020 0.0310 0.0358 0.0310 0.0350 140,228 +0.00(+9.38%)
Jun 26, 2020 0.0385 0.0385 0.0320 0.0320 44,500 -0.00(-5.88%)
Jun 25, 2020 0.0310 0.0385 0.0310 0.0340 34,565 -0.00(-7.86%)
Jun 24, 2020 0.0310 0.0400 0.0310 0.0369 39,866 -0.00(-7.75%)
Jun 23, 2020 0.0372 0.0400 0.0310 0.0400 175,547 -0.00(-1.96%)
Jun 22, 2020 0.0419 0.0419 0.0372 0.0408 95,297 -0.00(-0.24%)
Jun 19, 2020 0.0438 0.0438 0.0360 0.0409 50,200 +0.00(+2.25%)
Jun 18, 2020 0.0400 0.0400 0.0360 0.0400 59,419 +0.00(+4.71%)
Jun 17, 2020 0.0400 0.0400 0.0350 0.0382 154,059 +0.00(+4.66%)
Jun 16, 2020 0.0360 0.0397 0.0335 0.0365 124,255 +0.00(+1.39%)
Jun 15, 2020 0.0400 0.0400 0.0350 0.0360 105,475 -0.00(-10.00%)
Jun 12, 2020 0.0480 0.0480 0.0315 0.0400 156,100 +0.00(+2.56%)
Jun 11, 2020 0.0394 0.0570 0.0390 0.0390 184,431 -0.00(-1.76%)
Jun 10, 2020 0.0390 0.0635 0.0390 0.0397 140,588 -0.00(-5.48%)
Jun 09, 2020 0.0380 0.0447 0.0380 0.0420 92,508 +0.00(+10.53%)
Jun 08, 2020 0.0380 0.0400 0.0380 0.0380 88,499 -0.00(-2.56%)
Jun 05, 2020 0.0373 0.0430 0.0370 0.0390 81,700 -0.00(-2.26%)
Jun 04, 2020 0.0350 0.0439 0.0317 0.0399 172,829 +0.00(+5.00%)
Jun 03, 2020 0.0380 0.0449 0.0380 0.0380 108,389 -0.00(-2.56%)
Jun 02, 2020 0.0335 0.0449 0.0320 0.0390 124,336 -0.00(-8.24%)
Jun 01, 2020 0.0439 0.0449 0.0404 0.0425 107,273 -0.00(-2.97%)
May 29, 2020 0.0368 0.0450 0.0330 0.0438 355,000 +0.01(+22.35%)
May 28, 2020 0.0310 0.0368 0.0310 0.0358 138,294 +0.00(+5.29%)
May 27, 2020 0.0368 0.0368 0.0325 0.0340 88,022 -0.00(-2.86%)
May 26, 2020 0.0318 0.0367 0.0290 0.0350 234,056 +0.00(+11.11%)
May 22, 2020 0.0320 0.0350 0.0315 0.0315 194,600 -0.00(-1.56%)
May 21, 2020 0.0350 0.0350 0.0300 0.0320 584,510 -0.00(-3.03%)
May 20, 2020 0.0299 0.0339 0.0263 0.0330 274,612 +0.01(+32.00%)
May 19, 2020 0.0320 0.0320 0.0233 0.0250 158,882 -0.00(-0.40%)
May 18, 2020 0.0290 0.0290 0.0228 0.0251 99,969 -0.00(-13.45%)
May 15, 2020 0.0299 0.0299 0.0266 0.0290 14,700 +0.00(+16.00%)
May 14, 2020 0.0250 0.0250 0.0225 0.0250 102,227 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0250 0.0250 34,481 -0.00(-13.49%)
May 12, 2020 0.0300 0.0350 0.0250 0.0289 72,861 +0.00(+7.04%)
May 11, 2020 0.0220 0.0330 0.0220 0.0270 300,525 +0.00(+10.66%)
May 08, 2020 0.0250 0.0290 0.0230 0.0244 123,900 -0.00(-2.40%)
May 07, 2020 0.0294 0.0294 0.0249 0.0250 43,925 -0.00(-13.19%)
May 06, 2020 0.0300 0.0300 0.0249 0.0288 31,539 +0.00(+15.20%)
May 05, 2020 0.0200 0.0300 0.0200 0.0250 179,525 -0.00(-9.09%)
May 04, 2020 0.0300 0.0300 0.0214 0.0275 66,038 -0.00(-1.79%)
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.