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, 2022 0.0827 0 -0.02(-21.16%)
Aug 30, 2022 0.0827 0.1049 0.0827 0.1049 3,172 +0.02(+18.13%)
Aug 29, 2022 0.0888 0.0888 0.0888 0.0888 1,679 -0.02(-15.35%)
Aug 26, 2022 0.1000 0.1049 0.1000 0.1049 1,256 +0.00(+0.00%)
Aug 25, 2022 0.1020 0.1049 0.1020 0.1049 5,150 +0.01(+5.96%)
Aug 24, 2022 0.0950 0.0990 0.0950 0.0990 1,835 +0.00(+4.21%)
Aug 23, 2022 0.1035 0.1063 0.0888 0.0950 3,877 -0.01(-5.00%)
Aug 22, 2022 0.1070 0.1070 0.0960 0.1000 4,632 +0.00(+0.00%)
Aug 19, 2022 0.0980 0.1000 0.0960 0.1000 4,841 +0.01(+12.23%)
Aug 18, 2022 0.0891 0.0891 0.0891 0.0891 457 -0.01(-9.27%)
Aug 17, 2022 0.0982 0.0982 0.0982 0.0982 1,371 +0.01(+6.05%)
Aug 16, 2022 0.0975 0.1000 0.0926 0.0926 10,063 -0.01(-7.40%)
Aug 15, 2022 0.0995 0.1000 0.0995 0.1000 5,000 +0.01(+10.86%)
Aug 12, 2022 0.0805 0.0902 0.0805 0.0902 5,100 +0.00(+0.22%)
Aug 11, 2022 0.0907 0.1000 0.0900 0.0900 7,781 -0.02(-16.20%)
Aug 10, 2022 0.1064 0.1074 0.0991 0.1074 6,608 +0.00(+0.94%)
Aug 09, 2022 0.1087 0.1087 0.1064 0.1064 378 -0.00(-2.21%)
Aug 08, 2022 0.1090 0.1090 0.0825 0.1088 13,292 +0.01(+8.80%)
Aug 05, 2022 0.0900 0.1000 0.0900 0.1000 14,796 +0.01(+12.11%)
Aug 04, 2022 0.1000 0.1000 0.0892 0.0892 19,582 +0.00(+0.22%)
Aug 03, 2022 0.0700 0.0900 0.0700 0.0890 34,389 +0.03(+62.71%)
Aug 02, 2022 0.0590 0.0900 0.0547 0.0547 2,632 +0.00(+5.19%)
Aug 01, 2022 0.0590 0.0590 0.0520 0.0520 879 -0.01(-20.61%)
Jul 28, 2022 0.0655 14 +0.00(+0.00%)
Jul 27, 2022 0.0520 0.0790 0.0520 0.0655 4,433 +0.00(+0.00%)
Jul 26, 2022 0.0613 0.0655 0.0613 0.0655 14,151 -0.01(-17.61%)
Jul 25, 2022 0.0620 0.0795 0.0620 0.0795 3,522 -0.00(-0.63%)
Jul 22, 2022 0.0622 0.0800 0.0622 0.0800 12,175 +0.02(+28.82%)
Jul 21, 2022 0.0613 0.0621 0.0613 0.0621 500 -0.03(-33.01%)
Jul 20, 2022 0.0928 0.0928 0.0927 0.0927 15,380 +0.03(+51.97%)
Jul 14, 2022 0.0610 0 +0.00(+1.67%)
Jul 12, 2022 0.0600 170 -0.04(-37.37%)
Jul 11, 2022 0.0958 0.0958 0.0958 0.0958 2,500 +0.02(+21.57%)
Jul 08, 2022 0.0675 0.0860 0.0675 0.0788 1,313 +0.00(+5.77%)
Jul 07, 2022 0.0970 0.0970 0.0520 0.0745 2,047 +0.01(+14.62%)
Jul 06, 2022 0.0999 0.0999 0.0650 0.0650 14,700 -0.02(-23.26%)
Jul 05, 2022 0.0630 0.0847 0.0630 0.0847 2,771 +0.02(+34.44%)
Jun 30, 2022 0.0630 45 -0.00(-3.08%)
Jun 29, 2022 0.0630 0.0650 0.0630 0.0650 1,140 -0.02(-21.31%)
Jun 28, 2022 0.0960 0.1000 0.0826 0.0826 3,318 +0.02(+27.08%)
Jun 27, 2022 0.0650 0.0650 0.0650 0.0650 534 -0.03(-32.71%)
Jun 24, 2022 0.0630 0.0966 0.0630 0.0966 3,884 -0.00(-0.31%)
Jun 22, 2022 0.0969 2 -0.00(-4.15%)
Jun 21, 2022 0.1099 0.1099 0.1011 0.1011 2,767 +0.01(+17.15%)
Jun 17, 2022 0.0863 0.0863 0.0863 0.0863 867 -0.01(-10.94%)
Jun 16, 2022 0.0969 0.0969 0.0969 0.0969 274 -0.00(-3.10%)
Jun 15, 2022 0.1000 0.1000 0.1000 0.1000 3,590 +0.00(+0.00%)
Jun 14, 2022 0.1000 0.1100 0.1000 0.1000 888 -0.01(-9.09%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 2,002 +0.01(+8.80%)
Jun 10, 2022 0.1011 0.1100 0.1011 0.1011 1,139 -0.01(-8.09%)
Jun 09, 2022 0.1200 0.1200 0.1000 0.1100 5,445 +0.01(+8.91%)
Jun 08, 2022 0.1200 0.1274 0.1010 0.1010 3,434 -0.03(-20.78%)
Jun 07, 2022 0.1065 0.1275 0.1030 0.1275 7,000 +0.03(+26.11%)
Jun 06, 2022 0.1298 0.1298 0.1010 0.1011 6,135 +0.00(+0.00%)
Jun 03, 2022 0.1011 0.1011 0.1011 0.1011 2,887 -0.01(-12.54%)
Jun 02, 2022 0.1156 0.1156 0.1156 0.1156 334 +0.01(+13.11%)
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.