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 (%)
Aug 31, 2017 0.1600 0.1600 0.1505 0.1540 94,720 +0.00(+0.24%)
Aug 30, 2017 0.1575 0.1600 0.1501 0.1536 147,252 -0.00(-2.78%)
Aug 29, 2017 0.1650 0.1650 0.1500 0.1580 144,171 +0.01(+5.33%)
Aug 28, 2017 0.1501 0.1650 0.1500 0.1500 95,246 -0.01(-6.31%)
Aug 25, 2017 0.1450 0.1601 0.1450 0.1601 127,880 +0.01(+3.35%)
Aug 24, 2017 0.1484 0.1594 0.1484 0.1549 131,314 +0.00(+0.61%)
Aug 23, 2017 0.1502 0.1540 0.1502 0.1540 86,294 +0.00(+1.54%)
Aug 22, 2017 0.1444 0.1540 0.1400 0.1516 333,096 +0.01(+4.98%)
Aug 21, 2017 0.1400 0.1499 0.1400 0.1444 68,824 +0.00(+0.35%)
Aug 18, 2017 0.1500 0.1500 0.1424 0.1439 67,797 +0.00(+1.02%)
Aug 17, 2017 0.1449 0.1499 0.1401 0.1425 65,029 -0.00(-1.72%)
Aug 16, 2017 0.1540 0.1549 0.1420 0.1450 177,808 -0.01(-5.82%)
Aug 15, 2017 0.1535 0.1599 0.1401 0.1540 144,096 +0.01(+4.03%)
Aug 14, 2017 0.1520 0.1609 0.1470 0.1480 53,716 +0.00(+0.68%)
Aug 11, 2017 0.1500 0.1590 0.1406 0.1470 197,045 -0.01(-7.49%)
Aug 10, 2017 0.1614 0.1615 0.1100 0.1589 320,752 -0.00(-1.03%)
Aug 09, 2017 0.1588 0.1639 0.1510 0.1606 81,214 +0.01(+3.59%)
Aug 08, 2017 0.1522 0.1675 0.1510 0.1550 101,142 -0.00(-1.59%)
Aug 07, 2017 0.1540 0.1660 0.1500 0.1575 283,360 +0.00(+2.27%)
Aug 04, 2017 0.1493 0.1679 0.1493 0.1540 126,373 -0.00(-0.65%)
Aug 03, 2017 0.1540 0.1679 0.1494 0.1550 117,214 -0.00(-1.27%)
Aug 02, 2017 0.1525 0.1600 0.1500 0.1570 144,649 +0.00(+2.61%)
Aug 01, 2017 0.1513 0.1672 0.1450 0.1530 212,361 -0.01(-4.35%)
Jul 31, 2017 0.1563 0.1680 0.1480 0.1600 127,648 +0.00(+2.99%)
Jul 28, 2017 0.1700 0.1760 0.1475 0.1553 331,152 -0.02(-9.71%)
Jul 27, 2017 0.1712 0.1760 0.1500 0.1720 308,074 +0.01(+4.24%)
Jul 26, 2017 0.1721 0.1790 0.1650 0.1650 121,932 -0.01(-7.82%)
Jul 25, 2017 0.1822 0.1872 0.1688 0.1790 141,205 -0.00(-0.56%)
Jul 24, 2017 0.1800 0.1880 0.1795 0.1800 168,852 +0.00(+0.00%)
Jul 21, 2017 0.1690 0.1800 0.1600 0.1800 231,221 +0.01(+9.09%)
Jul 20, 2017 0.1656 0.1709 0.1600 0.1650 79,953 -0.01(-3.45%)
Jul 19, 2017 0.1603 0.1757 0.1551 0.1709 100,694 +0.01(+5.12%)
Jul 18, 2017 0.1700 0.1780 0.1506 0.1626 209,453 +0.00(+1.61%)
Jul 17, 2017 0.1600 0.1650 0.1500 0.1600 253,870 +0.01(+3.23%)
Jul 14, 2017 0.1280 0.1650 0.1280 0.1550 376,789 +0.02(+17.42%)
Jul 13, 2017 0.1261 0.1700 0.1261 0.1320 193,445 +0.00(+2.33%)
Jul 12, 2017 0.1300 0.1362 0.1250 0.1290 226,751 +0.00(+0.51%)
Jul 11, 2017 0.1191 0.1362 0.1191 0.1283 191,476 -0.01(-5.73%)
Jul 10, 2017 0.1376 0.1450 0.1300 0.1362 445,465 -0.00(-2.71%)
Jul 07, 2017 0.1455 0.1500 0.1350 0.1399 188,089 -0.01(-6.70%)
Jul 06, 2017 0.1445 0.1500 0.1401 0.1500 162,037 +0.01(+3.45%)
Jul 05, 2017 0.1479 0.1600 0.1401 0.1450 108,289 -0.00(-1.31%)
Jul 03, 2017 0.1480 0.1500 0.1401 0.1469 95,815 -0.00(-0.73%)
Jun 30, 2017 0.1517 0.1555 0.1400 0.1480 271,147 -0.00(-1.32%)
Jun 29, 2017 0.1571 0.1574 0.1410 0.1500 202,616 -0.01(-3.24%)
Jun 28, 2017 0.1505 0.1650 0.1421 0.1550 162,201 +0.00(+2.65%)
Jun 27, 2017 0.1485 0.1610 0.1400 0.1510 413,009 +0.00(+2.06%)
Jun 26, 2017 0.1440 0.1549 0.1440 0.1479 175,208 +0.00(+0.17%)
Jun 23, 2017 0.1480 0.1575 0.1430 0.1477 233,944 +0.00(+0.48%)
Jun 22, 2017 0.1550 0.1599 0.1447 0.1470 416,453 -0.01(-7.14%)
Jun 21, 2017 0.1680 0.1680 0.1520 0.1583 144,221 -0.01(-4.92%)
Jun 20, 2017 0.1612 0.1700 0.1575 0.1665 286,465 +0.01(+6.73%)
Jun 19, 2017 0.1660 0.1690 0.1550 0.1560 63,181 -0.01(-5.74%)
Jun 16, 2017 0.1701 0.1780 0.1500 0.1655 384,557 -0.00(-2.79%)
Jun 15, 2017 0.1700 0.1725 0.1650 0.1703 187,697 +0.00(+2.56%)
Jun 14, 2017 0.1725 0.1725 0.1653 0.1660 121,187 -0.01(-3.77%)
Jun 13, 2017 0.1770 0.1790 0.1653 0.1725 63,514 +0.01(+3.29%)
Jun 12, 2017 0.1732 0.1795 0.1670 0.1670 229,543 -0.01(-4.77%)
Jun 09, 2017 0.1797 0.1802 0.1666 0.1754 144,020 -0.00(-2.31%)
Jun 08, 2017 0.1757 0.1815 0.1700 0.1795 82,461 +0.00(+0.84%)
Jun 07, 2017 0.1713 0.1782 0.1700 0.1780 139,836 +0.01(+3.19%)
Jun 06, 2017 0.1755 0.1790 0.1650 0.1725 297,779 -0.00(-0.12%)
Jun 05, 2017 0.1770 0.1825 0.1711 0.1727 137,588 -0.00(-2.43%)
Jun 02, 2017 0.1920 0.1920 0.1701 0.1770 163,273 -0.01(-4.32%)
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.