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 (%)
Sep 29, 2017 0.1509 0.1509 0.1352 0.1400 431,811 -0.01(-6.04%)
Sep 28, 2017 0.1400 0.1520 0.1332 0.1490 374,025 +0.01(+5.72%)
Sep 27, 2017 0.1490 0.1500 0.1336 0.1409 205,866 -0.00(-2.73%)
Sep 26, 2017 0.1400 0.1499 0.1390 0.1449 162,259 +0.00(+0.91%)
Sep 25, 2017 0.1512 0.1570 0.1400 0.1436 151,161 -0.01(-4.27%)
Sep 22, 2017 0.1490 0.1620 0.1400 0.1500 131,417 -0.00(-2.31%)
Sep 21, 2017 0.1593 0.1650 0.1300 0.1535 471,084 -0.01(-3.85%)
Sep 20, 2017 0.1600 0.1600 0.1535 0.1597 209,035 +0.01(+4.04%)
Sep 19, 2017 0.1405 0.1600 0.1400 0.1535 345,017 +0.01(+5.94%)
Sep 18, 2017 0.1468 0.1486 0.1400 0.1449 177,761 -0.00(-2.13%)
Sep 15, 2017 0.1493 0.1493 0.1450 0.1480 91,451 -0.00(-1.30%)
Sep 14, 2017 0.1447 0.1500 0.1419 0.1500 112,018 +0.01(+3.59%)
Sep 13, 2017 0.1415 0.1449 0.1415 0.1448 102,983 -0.00(-0.14%)
Sep 12, 2017 0.1402 0.1450 0.1370 0.1450 121,566 +0.00(+3.57%)
Sep 11, 2017 0.1356 0.1450 0.1356 0.1400 98,056 -0.00(-3.45%)
Sep 08, 2017 0.1458 0.1487 0.1375 0.1450 88,492 -0.00(-2.42%)
Sep 07, 2017 0.1336 0.1509 0.1325 0.1486 109,741 +0.01(+10.07%)
Sep 06, 2017 0.1557 0.1557 0.1300 0.1350 309,717 -0.01(-5.67%)
Sep 05, 2017 0.1450 0.1510 0.1431 0.1431 193,664 -0.01(-5.32%)
Sep 01, 2017 0.1513 0.1529 0.1425 0.1512 103,467 -0.00(-1.83%)
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%)
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.