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 UNCHANGED
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 (%)
Aug 31, 2023 0.0448 0.0548 0.0448 0.0450 1,015 -0.00(-8.91%)
Aug 29, 2023 0.0494 134 +0.00(+10.02%)
Aug 25, 2023 0.0449 20 -0.00(-0.44%)
Aug 23, 2023 0.0451 0 +0.00(+2.27%)
Aug 21, 2023 0.0441 24 -0.01(-18.33%)
Aug 18, 2023 0.0540 0.0540 0.0540 0.0540 7,461 +0.01(+11.11%)
Aug 17, 2023 0.0486 0.0486 0.0486 0.0486 334 -0.00(-2.80%)
Aug 15, 2023 0.0500 0 -0.00(-6.02%)
Aug 14, 2023 0.0534 0.0534 0.0532 0.0532 59,629 +0.00(+0.00%)
Aug 11, 2023 0.0532 0.0532 0.0532 0.0532 1,890 -0.00(-1.48%)
Aug 10, 2023 0.0536 0.0540 0.0536 0.0540 21,791 -0.00(-1.64%)
Aug 08, 2023 0.0549 99 +0.00(+1.67%)
Aug 07, 2023 0.0540 0.0540 0.0540 0.0540 10,226 -0.00(-2.70%)
Aug 04, 2023 0.0580 0.0580 0.0540 0.0555 5,377 -0.00(-7.04%)
Aug 03, 2023 0.0599 0.0599 0.0540 0.0597 3,640 +0.01(+10.56%)
Aug 02, 2023 0.0540 0.0540 0.0532 0.0540 454 +0.00(+0.00%)
Aug 01, 2023 0.0560 0.0560 0.0540 0.0540 1,412 -0.00(-3.40%)
Jul 28, 2023 0.0559 0 +0.00(+5.08%)
Jul 27, 2023 0.0565 0.0575 0.0532 0.0532 57,745 -0.00(-7.48%)
Jul 26, 2023 0.0575 0.0575 0.0550 0.0575 2,494 +0.00(+4.55%)
Jul 24, 2023 0.0550 25 -0.00(-4.35%)
Jul 19, 2023 0.0575 0 -0.00(-4.17%)
Jul 18, 2023 0.0550 0.0600 0.0550 0.0600 1,496 +0.00(+7.14%)
Jul 17, 2023 0.0550 0.0560 0.0550 0.0560 683 +0.00(+1.82%)
Jul 14, 2023 0.0575 0.0575 0.0550 0.0550 719 -0.00(-6.78%)
Jul 13, 2023 0.0575 0.0600 0.0550 0.0590 3,457 +0.00(+2.61%)
Jul 12, 2023 0.0600 0.0600 0.0575 0.0575 768 -0.01(-17.86%)
Jul 11, 2023 0.0617 0.0700 0.0540 0.0700 6,320 +0.02(+31.33%)
Jul 07, 2023 0.0533 0 +0.00(+0.00%)
Jul 06, 2023 0.0541 0.0541 0.0533 0.0533 264 -0.00(-1.48%)
Jul 05, 2023 0.0541 0.0541 0.0541 0.0541 334 -0.01(-12.88%)
Jul 03, 2023 0.0621 0.0621 0.0621 0.0621 10,000 -0.01(-11.29%)
Jun 30, 2023 0.0670 0.0700 0.0600 0.0700 64,685 +0.01(+11.11%)
Jun 28, 2023 0.0630 0 +0.00(+0.16%)
Jun 27, 2023 0.0610 0.0629 0.0610 0.0629 523 -0.00(-2.93%)
Jun 26, 2023 0.0690 0.0690 0.0648 0.0648 3,870 -0.00(-1.82%)
Jun 23, 2023 0.0634 0.0660 0.0600 0.0660 2,868 -0.00(-1.49%)
Jun 22, 2023 0.0800 0.0800 0.0670 0.0670 12,144 -0.01(-10.55%)
Jun 21, 2023 0.0554 0.0749 0.0554 0.0749 5,091 +0.02(+41.32%)
Jun 20, 2023 0.0530 0.0530 0.0530 0.0530 230 -0.01(-8.78%)
Jun 15, 2023 0.0581 0 +0.01(+16.20%)
May 08, 2023 0.0421 0.0500 0.0421 0.0500 1,792 +0.01(+20.19%)
May 05, 2023 0.0416 0.0416 0.0416 0.0416 121 -0.01(-16.80%)
May 04, 2023 0.0500 0.0500 0.0500 0.0500 168 -0.00(-8.42%)
May 03, 2023 0.0546 0.0590 0.0546 0.0546 9,087 -0.01(-12.64%)
May 02, 2023 0.0625 0.0625 0.0625 0.0625 806 +0.00(+5.75%)
May 01, 2023 0.0546 0.0591 0.0546 0.0591 4,849 +0.00(+3.87%)
Apr 28, 2023 0.0569 0.0569 0.0569 0.0569 1,200 +0.00(+1.61%)
Apr 27, 2023 0.0546 0.0639 0.0546 0.0560 10,796 +0.00(+2.56%)
Apr 26, 2023 0.0593 0.0593 0.0546 0.0546 1,161 +0.00(+0.00%)
Apr 25, 2023 0.0546 0.0546 0.0546 0.0546 1,996 -0.00(-0.18%)
Apr 21, 2023 0.0547 0 -0.01(-8.68%)
Apr 20, 2023 0.0547 0.0599 0.0547 0.0599 1,284 +0.00(+0.00%)
Apr 19, 2023 0.0547 0.0599 0.0547 0.0599 4,071 +0.01(+9.51%)
Apr 18, 2023 0.0547 0.0547 0.0547 0.0547 5,125 +0.00(+0.00%)
Apr 17, 2023 0.0599 0.0600 0.0547 0.0547 1,052 -0.00(-2.32%)
Apr 13, 2023 0.0560 0 +0.00(+1.82%)
Apr 12, 2023 0.0644 0.0644 0.0550 0.0550 538 +0.00(+0.73%)
Apr 11, 2023 0.0546 0.0546 0.0546 0.0546 3,000 +0.00(+0.00%)
Apr 10, 2023 0.0546 0.0650 0.0546 0.0546 614 -0.01(-15.22%)
Apr 05, 2023 0.0644 72 +0.01(+16.88%)
Apr 04, 2023 0.0572 0.0572 0.0546 0.0551 4,728 -0.00(-1.61%)
Apr 03, 2023 0.0560 0.0598 0.0560 0.0560 1,717 -0.01(-13.85%)
Mar 31, 2023 0.0624 0.0650 0.0624 0.0650 348 +0.01(+8.70%)
Mar 30, 2023 0.0598 0.0598 0.0598 0.0598 548 +0.01(+9.52%)
Mar 29, 2023 0.0546 0.0546 0.0546 0.0546 100 -0.01(-16.00%)
Mar 28, 2023 0.0598 0.0650 0.0560 0.0650 5,886 +0.01(+9.24%)
Mar 24, 2023 0.0595 67 +0.01(+9.58%)
Mar 23, 2023 0.0551 0.0650 0.0540 0.0543 15,629 -0.00(-0.37%)
Mar 22, 2023 0.0548 0.0548 0.0540 0.0545 27,138 -0.01(-17.42%)
Mar 21, 2023 0.0700 0.0700 0.0660 0.0660 267 -0.00(-5.71%)
Mar 17, 2023 0.0700 84 +0.01(+14.75%)
Mar 16, 2023 0.0610 0.0610 0.0610 0.0610 255 -0.00(-6.30%)
Mar 15, 2023 0.0651 0.0651 0.0651 0.0651 1,072 +0.00(+0.00%)
Mar 13, 2023 0.0651 94 -0.00(-1.36%)
Mar 10, 2023 0.0660 0.0660 0.0660 0.0660 14,000 -0.00(-2.08%)
Mar 08, 2023 0.0674 0 -0.00(-3.02%)
Mar 07, 2023 0.0800 0.0800 0.0695 0.0695 1,328 +0.00(+5.30%)
Mar 06, 2023 0.0660 0.0716 0.0660 0.0660 1,183 +0.00(+0.00%)
Mar 03, 2023 0.0681 0.0681 0.0660 0.0660 1,341 +0.00(+0.00%)
Mar 02, 2023 0.0660 0.0660 0.0660 0.0660 10,022 -0.00(-5.71%)
Mar 01, 2023 0.0660 0.0700 0.0660 0.0700 10,602 +0.00(+6.06%)
Feb 28, 2023 0.0660 0.0660 0.0660 0.0660 21,300 +0.00(+0.00%)
Feb 27, 2023 0.0800 0.0800 0.0660 0.0660 31,051 -0.00(-3.65%)
Feb 23, 2023 0.0685 7 -0.01(-8.67%)
Feb 21, 2023 0.0750 34 +0.01(+15.38%)
Feb 17, 2023 0.0850 0.0850 0.0650 0.0650 6,068 -0.01(-8.45%)
Feb 16, 2023 0.0710 0.0780 0.0710 0.0710 4,957 -0.01(-11.80%)
Feb 15, 2023 0.0900 0.0900 0.0805 0.0805 5,189 +0.01(+13.38%)
Feb 13, 2023 0.0710 0 -0.01(-11.25%)
Feb 09, 2023 0.0800 0 +0.01(+12.68%)
Feb 08, 2023 0.0710 0.0710 0.0710 0.0710 667 -0.00(-4.05%)
Feb 06, 2023 0.0740 0 -0.01(-12.43%)
Feb 03, 2023 0.0750 0.0845 0.0750 0.0845 4,434 +0.00(+5.63%)
Feb 02, 2023 0.0710 0.0800 0.0710 0.0800 16,915 +0.01(+12.68%)
Feb 01, 2023 0.0710 0.0710 0.0710 0.0710 3,044 +0.00(+0.71%)
Jan 31, 2023 0.0810 0.0810 0.0705 0.0705 3,401 -0.01(-12.96%)
Jan 30, 2023 0.0950 0.0950 0.0810 0.0810 18,556 +0.00(+0.00%)
Jan 27, 2023 0.0880 0.0950 0.0810 0.0810 16,156 +0.00(+0.00%)
Jan 26, 2023 0.0850 0.0950 0.0810 0.0810 45,682 -0.01(-6.90%)
Jan 25, 2023 0.0750 0.0879 0.0750 0.0870 141,788 +0.02(+35.51%)
Jan 24, 2023 0.0642 0.0642 0.0642 0.0642 114 -0.00(-6.28%)
Jan 23, 2023 0.0685 0.0685 0.0685 0.0685 3,094 +0.00(+0.00%)
Jan 20, 2023 0.0685 0.0686 0.0685 0.0685 1,267 +0.00(+0.00%)
Jan 19, 2023 0.0685 0.0685 0.0685 0.0685 4,864 -0.00(-0.72%)
Jan 17, 2023 0.0690 122 +0.00(+0.73%)
Jan 11, 2023 0.0685 0 +0.00(+0.00%)
Jan 10, 2023 0.0799 0.0799 0.0685 0.0685 1,637 -0.01(-7.68%)
Jan 06, 2023 0.0742 0 +0.01(+8.32%)
Jan 05, 2023 0.0685 0.0685 0.0685 0.0685 535 +0.00(+0.00%)
Jan 04, 2023 0.0685 0.0685 0.0685 0.0685 6,229 +0.00(+0.00%)
Dec 30, 2022 0.0685 92 +0.00(+0.00%)
Dec 29, 2022 0.0685 0.0685 0.0685 0.0685 400 +0.00(+0.00%)
Dec 28, 2022 0.0685 0.0685 0.0685 0.0685 4,633 +0.00(+0.00%)
Dec 27, 2022 0.0685 0.0685 0.0685 0.0685 601 +0.00(+0.00%)
Dec 23, 2022 0.0685 0.0701 0.0685 0.0685 3,868 -0.01(-11.61%)
Dec 22, 2022 0.0685 0.0775 0.0685 0.0775 7,341 +0.00(+3.47%)
Dec 21, 2022 0.0701 0.0750 0.0701 0.0749 13,088 +0.01(+9.34%)
Dec 19, 2022 0.0685 0 +0.00(+0.00%)
Dec 16, 2022 0.0685 0.0685 0.0685 0.0685 1,599 +0.00(+0.00%)
Dec 15, 2022 0.0685 0.0685 0.0685 0.0685 11,426 -0.02(-24.64%)
Dec 14, 2022 0.0642 0.0909 0.0642 0.0909 12,899 +0.03(+41.81%)
Dec 13, 2022 0.0642 0.0776 0.0641 0.0641 7,573 -0.00(-0.16%)
Dec 12, 2022 0.0650 0.0908 0.0642 0.0642 12,434 -0.02(-24.47%)
Dec 09, 2022 0.0642 0.0850 0.0642 0.0850 16,871 +0.01(+21.43%)
Dec 08, 2022 0.0642 0.0700 0.0642 0.0700 10,996 +0.01(+9.03%)
Dec 07, 2022 0.0642 0.0642 0.0642 0.0642 295 +0.00(+0.16%)
Dec 05, 2022 0.0641 0 +0.00(+0.00%)
Dec 02, 2022 0.0698 0.0775 0.0641 0.0641 5,486 -0.01(-17.29%)
Dec 01, 2022 0.0775 0.0775 0.0775 0.0775 175 +0.01(+11.03%)
Nov 30, 2022 0.0741 0.0741 0.0640 0.0698 8,470 +0.01(+8.89%)
Nov 29, 2022 0.0641 0.0641 0.0641 0.0641 254 +0.00(+0.00%)
Nov 25, 2022 0.0641 7 -0.01(-17.29%)
Nov 23, 2022 0.0775 0.0775 0.0775 0.0775 1,953 +0.01(+21.09%)
Nov 22, 2022 0.0640 0.0640 0.0640 0.0640 1,591 -0.00(-0.16%)
Nov 21, 2022 0.0641 0.0790 0.0641 0.0641 2,501 +0.00(+2.40%)
Nov 18, 2022 0.0626 0.0626 0.0626 0.0626 35,000 +0.00(+0.00%)
Nov 17, 2022 0.0788 0.0788 0.0626 0.0626 2,715 -0.02(-21.75%)
Nov 16, 2022 0.0800 0.0800 0.0800 0.0800 1,211 +0.02(+28.00%)
Nov 15, 2022 0.0715 0.0715 0.0625 0.0625 3,787 -0.02(-21.88%)
Nov 14, 2022 0.0783 0.0800 0.0783 0.0800 11,076 +0.00(+1.27%)
Nov 10, 2022 0.0790 43 -0.00(-1.25%)
Nov 09, 2022 0.0797 0.0800 0.0600 0.0800 36,399 +0.01(+12.68%)
Nov 08, 2022 0.0710 0.0710 0.0600 0.0710 5,438 +0.00(+1.43%)
Nov 07, 2022 0.0800 0.0800 0.0700 0.0700 8,229 +0.00(+0.00%)
Nov 04, 2022 0.0700 0.0700 0.0700 0.0700 8,011 +0.00(+0.00%)
Nov 03, 2022 0.0897 0.0897 0.0700 0.0700 1,920 -0.01(-13.58%)
Nov 02, 2022 0.0810 0.0810 0.0810 0.0810 10,004 -0.00(-0.12%)
Nov 01, 2022 0.1000 0.1000 0.0811 0.0811 36,862 -0.01(-14.45%)
Oct 31, 2022 0.0948 0.0948 0.0948 0.0948 100 +0.01(+15.61%)
Oct 28, 2022 0.0820 0.0820 0.0820 0.0820 186 +0.00(+0.00%)
Oct 27, 2022 0.0820 0.0820 0.0820 0.0820 350 -0.00(-2.15%)
Oct 25, 2022 0.0838 0 -0.01(-11.60%)
Oct 24, 2022 0.0948 0.0948 0.0948 0.0948 993 +0.01(+13.13%)
Oct 21, 2022 0.0820 0.0838 0.0820 0.0838 1,857 -0.01(-7.91%)
Oct 20, 2022 0.0820 0.0910 0.0820 0.0910 5,801 +0.00(+1.11%)
Oct 19, 2022 0.0812 0.1000 0.0812 0.0900 3,247 +0.00(+0.00%)
Oct 18, 2022 0.0812 0.0948 0.0812 0.0900 12,350 +0.01(+10.97%)
Oct 17, 2022 0.0811 0.1049 0.0811 0.0811 7,984 +0.00(+0.00%)
Oct 13, 2022 0.0811 0 +0.00(+0.00%)
Oct 12, 2022 0.0900 0.0900 0.0811 0.0811 22,808 -0.01(-9.89%)
Oct 10, 2022 0.0900 67 -0.01(-5.26%)
Oct 07, 2022 0.0900 0.0950 0.0900 0.0950 3,745 +0.00(+5.32%)
Oct 06, 2022 0.0902 0.0902 0.0902 0.0902 1,200 -0.01(-14.01%)
Oct 05, 2022 0.1000 0.1049 0.0902 0.1049 28,884 +0.01(+16.56%)
Oct 04, 2022 0.0900 0.0900 0.0900 0.0900 1,220 -0.00(-2.81%)
Oct 03, 2022 0.0811 0.1049 0.0811 0.0926 9,634 +0.01(+14.18%)
Sep 30, 2022 0.0811 0.0811 0.0811 0.0811 168 -0.01(-10.98%)
Sep 29, 2022 0.0911 0.0911 0.0911 0.0911 336 +0.00(+1.11%)
Sep 28, 2022 0.0901 0.0901 0.0901 0.0901 673 +0.00(+3.33%)
Sep 27, 2022 0.0872 0.0872 0.0872 0.0872 500 -0.00(-4.28%)
Sep 26, 2022 0.0810 0.0911 0.0810 0.0911 1,522 +0.01(+12.19%)
Sep 23, 2022 0.0812 0.0812 0.0812 0.0812 1,297 +0.00(+0.00%)
Sep 22, 2022 0.0800 0.0925 0.0800 0.0812 10,757 -0.01(-12.69%)
Sep 21, 2022 0.0888 0.1049 0.0810 0.0930 13,626 +0.01(+12.05%)
Sep 19, 2022 0.0830 0 -0.01(-9.09%)
Sep 16, 2022 0.0913 0.0913 0.0913 0.0913 1,803 -0.00(-3.89%)
Sep 15, 2022 0.0950 0.0950 0.0950 0.0950 334 -0.00(-2.56%)
Sep 14, 2022 0.0975 0.0975 0.0975 0.0975 1,394 +0.01(+8.33%)
Sep 13, 2022 0.0980 0.0980 0.0900 0.0900 12,697 -0.01(-7.69%)
Sep 12, 2022 0.0975 0.0975 0.0975 0.0975 150 +0.01(+8.33%)
Sep 09, 2022 0.0900 0.0900 0.0900 0.0900 134 -0.01(-12.20%)
Sep 08, 2022 0.1049 0.1049 0.1025 0.1025 2,867 +0.00(+2.50%)
Sep 07, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 06, 2022 0.0670 0.0950 0.0670 0.0950 5,319 +0.01(+5.56%)
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.