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 (%)
Aug 31, 2015 0.0759 0.0835 0.0701 0.0730 176,187 -0.00(-6.29%)
Aug 28, 2015 0.0759 0.0790 0.0700 0.0779 114,737 +0.00(+2.64%)
Aug 27, 2015 0.0749 0.0759 0.0700 0.0759 154,699 +0.00(+6.75%)
Aug 26, 2015 0.0750 0.0760 0.0701 0.0711 86,251 -0.00(-5.20%)
Aug 25, 2015 0.0750 0.0825 0.0750 0.0750 143,120 +0.00(+0.00%)
Aug 24, 2015 0.0750 0.0751 0.0700 0.0750 186,800 +0.00(+0.00%)
Aug 21, 2015 0.0780 0.0800 0.0750 0.0750 190,963 -0.01(-6.25%)
Aug 20, 2015 0.0920 0.0920 0.0750 0.0800 176,687 +0.00(+0.00%)
Aug 19, 2015 0.1000 0.1000 0.0800 0.0800 309,048 -0.01(-13.04%)
Aug 18, 2015 0.0780 0.1000 0.0780 0.0920 351,120 +0.01(+17.87%)
Aug 17, 2015 0.0724 0.0850 0.0700 0.0780 113,098 +0.01(+11.50%)
Aug 14, 2015 0.0858 0.0858 0.0700 0.0700 239,209 -0.02(-18.51%)
Aug 13, 2015 0.0789 0.0859 0.0730 0.0859 32,697 +0.01(+19.31%)
Aug 12, 2015 0.0800 0.0875 0.0720 0.0720 348,973 -0.02(-20.00%)
Aug 11, 2015 0.0890 0.0900 0.0890 0.0900 32,667 +0.00(+5.88%)
Aug 10, 2015 0.0829 0.0900 0.0800 0.0850 164,470 -0.00(-5.56%)
Aug 07, 2015 0.0885 0.0900 0.0829 0.0900 19,915 +0.00(+2.86%)
Aug 06, 2015 0.0800 0.0890 0.0800 0.0875 78,625 -0.00(-2.78%)
Aug 05, 2015 0.0825 0.0950 0.0820 0.0900 59,831 +0.01(+9.09%)
Aug 04, 2015 0.0850 0.0858 0.0800 0.0825 69,930 +0.00(+0.00%)
Aug 03, 2015 0.1000 0.1050 0.0801 0.0825 215,647 -0.01(-8.33%)
Jul 31, 2015 0.1090 0.1090 0.0851 0.0900 119,594 -0.02(-17.43%)
Jul 30, 2015 0.1090 0.1100 0.0828 0.1090 107,830 +0.00(+0.00%)
Jul 29, 2015 0.0845 0.1150 0.0692 0.1090 375,243 +0.03(+36.25%)
Jul 28, 2015 0.0750 0.0800 0.0746 0.0800 25,900 +0.01(+17.47%)
Jul 27, 2015 0.0750 0.0850 0.0681 0.0681 175,913 -0.02(-19.41%)
Jul 24, 2015 0.0880 0.0880 0.0800 0.0845 57,190 +0.01(+12.52%)
Jul 23, 2015 0.0720 0.1050 0.0693 0.0751 136,840 +0.00(+4.31%)
Jul 22, 2015 0.0701 0.0720 0.0700 0.0720 71,172 +0.00(+0.00%)
Jul 21, 2015 0.0700 0.0720 0.0700 0.0720 52,758 -0.00(-2.70%)
Jul 20, 2015 0.0735 0.0750 0.0735 0.0740 114,341 -0.01(-7.50%)
Jul 17, 2015 0.0820 0.0820 0.0736 0.0800 79,813 -0.01(-5.88%)
Jul 16, 2015 0.0860 0.0860 0.0820 0.0850 27,450 -0.00(-1.16%)
Jul 15, 2015 0.0860 0.0860 0.0860 0.0860 1,000 +0.00(+1.78%)
Jul 14, 2015 0.0900 0.0900 0.0805 0.0845 128,563 -0.00(-4.52%)
Jul 13, 2015 0.0900 0.0935 0.0870 0.0885 50,948 -0.00(-1.67%)
Jul 10, 2015 0.0901 0.1019 0.0830 0.0900 92,005 -0.00(-2.70%)
Jul 09, 2015 0.0940 0.0950 0.0897 0.0925 52,782 -0.00(-2.53%)
Jul 08, 2015 0.0999 0.0999 0.0800 0.0949 299,375 +0.00(+5.33%)
Jul 07, 2015 0.0933 0.0933 0.0900 0.0901 92,186 -0.00(-2.28%)
Jul 06, 2015 0.0950 0.1390 0.0901 0.0922 451,471 +0.00(+2.44%)
Jul 02, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 01, 2015 0.1001 0.1010 0.0910 0.0950 96,475 -0.01(-5.09%)
Jun 30, 2015 0.1060 0.1100 0.1000 0.1001 87,157 +0.00(+0.10%)
Jun 29, 2015 0.1010 0.1150 0.0920 0.1000 135,045 -0.01(-10.51%)
Jun 26, 2015 0.0890 0.1500 0.0889 0.1118 1,275,665 +0.02(+25.56%)
Jun 25, 2015 0.0810 0.0890 0.0810 0.0890 148,000 +0.01(+9.88%)
Jun 23, 2015 0.0810 0.0810 0.0810 0 -0.01(-8.99%)
Jun 22, 2015 0.0750 0.0890 0.0611 0.0890 26,400 +0.01(+9.88%)
Jun 19, 2015 0.0810 0.0810 0.0800 0.0810 20,750 +0.00(+1.25%)
Jun 18, 2015 0.0890 0.0800 0.0800 360,131 -0.01(-10.11%)
Jun 17, 2015 0.0800 0.0890 0.0790 0.0890 20,820 +0.01(+11.25%)
Jun 16, 2015 0.0748 0.0800 0.0701 0.0800 118,485 +0.02(+33.33%)
Jun 15, 2015 0.0850 0.0850 0.0600 0.0600 266,791 -0.02(-25.09%)
Jun 12, 2015 0.0840 0.0860 0.0801 0.0801 50,116 -0.00(-4.64%)
Jun 11, 2015 0.0840 0.0855 0.0840 0.0840 22,100 +0.00(+1.82%)
Jun 10, 2015 0.0750 0.0890 0.0750 0.0825 292,051 +0.00(+3.13%)
Jun 09, 2015 0.0601 0.0878 0.0601 0.0800 12,952 +0.01(+9.59%)
Jun 08, 2015 0.0746 0.0835 0.0619 0.0730 44,100 +0.00(+0.00%)
Jun 05, 2015 0.0800 0.0840 0.0726 0.0730 176,000 -0.01(-8.75%)
Jun 04, 2015 0.0650 0.0850 0.0650 0.0800 277,100 +0.01(+15.94%)
Jun 03, 2015 0.0648 0.0690 0.0582 0.0690 171,471 +0.01(+15.00%)
Jun 02, 2015 0.0600 0.0649 0.0581 0.0600 231,229 +0.00(+0.17%)
Jun 01, 2015 0.0600 0.0600 0.0522 0.0599 143,500 +0.01(+13.23%)
May 29, 2015 0.0690 0.0690 0.0522 0.0529 325,427 -0.01(-10.34%)
May 28, 2015 0.0680 0.0695 0.0590 0.0590 143,700 -0.01(-14.37%)
May 27, 2015 0.0570 0.0689 0.0570 0.0689 6,400 +0.01(+20.67%)
May 26, 2015 0.0693 0.0693 0.0571 0.0571 150,729 -0.01(-17.49%)
May 22, 2015 0.0692 0.0692 0.0692 0 +0.00(+6.46%)
May 21, 2015 0.0694 0.0694 0.0650 0.0650 22,000 -0.00(-5.80%)
May 20, 2015 0.0617 0.0695 0.0617 0.0690 23,100 +0.01(+11.83%)
May 19, 2015 0.0691 0.0691 0.0617 0.0617 26,545 -0.01(-10.84%)
May 18, 2015 0.0617 0.0693 0.0617 0.0692 11,500 -0.00(-0.29%)
May 15, 2015 0.0694 0.0694 0.0611 0.0694 30,446 -0.00(-0.14%)
May 14, 2015 0.0695 0.0695 0.0695 0.0695 500 +0.01(+16.03%)
May 13, 2015 0.0615 0.0615 0.0599 0.0599 99,475 -0.00(-3.54%)
May 12, 2015 0.0700 0.0700 0.0621 0.0621 105,200 -0.01(-8.00%)
May 11, 2015 0.0700 0.0700 0.0623 0.0675 47,000 -0.00(-2.48%)
May 08, 2015 0.0700 0.0700 0.0692 0.0692 9,714 -0.00(-1.11%)
May 07, 2015 0.0700 0.0700 0.0652 0.0700 9,170 +0.00(+0.00%)
May 06, 2015 0.0750 0.0750 0.0650 0.0700 76,300 -0.00(-6.67%)
May 05, 2015 0.0705 0.0750 0.0705 0.0750 29,793 +0.00(+6.38%)
May 04, 2015 0.0705 0.0705 0.0705 0.0705 3,000 +0.00(+0.86%)
May 01, 2015 0.0699 0.0699 0.0675 0.0699 24,600 +0.00(+0.00%)
Apr 30, 2015 0.0651 0.0749 0.0651 0.0699 52,600 -0.00(-1.96%)
Apr 29, 2015 0.0750 0.0750 0.0713 0.0713 9,900 -0.00(-1.59%)
Apr 28, 2015 0.0682 0.0749 0.0682 0.0725 37,400 +0.01(+13.03%)
Apr 27, 2015 0.0690 0.0708 0.0641 0.0641 100,750 -0.01(-8.43%)
Apr 24, 2015 0.0749 0.0749 0.0700 0.0700 52,025 -0.00(-6.54%)
Apr 23, 2015 0.0749 0.0749 0.0700 0.0749 82,900 +0.00(+0.00%)
Apr 22, 2015 0.0730 0.0798 0.0730 0.0749 67,496 -0.01(-6.26%)
Apr 21, 2015 0.0760 0.0837 0.0731 0.0799 84,800 -0.00(-0.13%)
Apr 20, 2015 0.0760 0.0841 0.0760 0.0800 18,380 +0.00(+5.26%)
Apr 17, 2015 0.0769 0.0769 0.0747 0.0760 114,801 -0.00(-1.30%)
Apr 16, 2015 0.0849 0.0850 0.0722 0.0770 225,444 -0.01(-10.47%)
Apr 15, 2015 0.0849 0.0886 0.0849 0.0860 50,180 -0.00(-4.44%)
Apr 14, 2015 0.0998 0.0998 0.0801 0.0900 474,798 -0.01(-9.91%)
Apr 13, 2015 0.0901 0.1049 0.0771 0.0999 219,597 +0.00(+2.25%)
Apr 10, 2015 0.1000 0.1100 0.0820 0.0977 191,949 +0.00(+2.95%)
Apr 09, 2015 0.0900 0.1200 0.0776 0.0949 363,024 +0.00(+2.65%)
Apr 08, 2015 0.1000 0.1000 0.0811 0.0925 81,650 -0.03(-22.96%)
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.