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, 2020 0.0348 0.0348 0.0295 0.0297 56,409 +0.00(+1.02%)
Aug 28, 2020 0.0296 0.0310 0.0294 0.0294 96,200 -0.00(-2.00%)
Aug 27, 2020 0.0290 0.0350 0.0290 0.0300 292,389 +0.00(+3.45%)
Aug 26, 2020 0.0359 0.0359 0.0290 0.0290 71,853 +0.00(+0.00%)
Aug 25, 2020 0.0350 0.0350 0.0280 0.0290 250,362 -0.00(-6.45%)
Aug 24, 2020 0.0270 0.0310 0.0270 0.0310 120,775 +0.00(+3.33%)
Aug 21, 2020 0.0310 0.0310 0.0280 0.0300 189,700 -0.00(-3.23%)
Aug 20, 2020 0.0310 0.0310 0.0280 0.0310 42,213 +0.00(+0.00%)
Aug 19, 2020 0.0280 0.0310 0.0280 0.0310 25,391 +0.00(+3.33%)
Aug 18, 2020 0.0310 0.0310 0.0280 0.0300 99,640 +0.00(+1.69%)
Aug 17, 2020 0.0310 0.0310 0.0280 0.0295 113,210 +0.00(+5.36%)
Aug 14, 2020 0.0285 0.0310 0.0280 0.0280 143,900 -0.00(-9.68%)
Aug 13, 2020 0.0280 0.0310 0.0280 0.0310 84,214 +0.00(+3.33%)
Aug 12, 2020 0.0280 0.0301 0.0280 0.0300 124,261 +0.00(+1.69%)
Aug 11, 2020 0.0310 0.0310 0.0295 0.0295 24,743 +0.00(+5.36%)
Aug 10, 2020 0.0300 0.0310 0.0270 0.0280 91,500 -0.00(-6.67%)
Aug 07, 2020 0.0301 0.0310 0.0288 0.0300 46,100 +0.00(+6.76%)
Aug 06, 2020 0.0280 0.0320 0.0280 0.0281 251,876 -0.00(-4.75%)
Aug 05, 2020 0.0294 0.0310 0.0280 0.0295 114,245 -0.00(-2.32%)
Aug 04, 2020 0.0312 0.0320 0.0293 0.0302 68,097 +0.00(+1.34%)
Aug 03, 2020 0.0293 0.0310 0.0293 0.0298 52,518 -0.00(-3.87%)
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%)
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.