Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0400 +0.0034 (+9.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 30, 2021 0.1811 0.1999 0.1801 0.1999 5,024 +0.02(+10.44%)
Sep 29, 2021 0.1810 0.1810 0.1810 0.1810 10,020 -0.02(-9.05%)
Sep 28, 2021 0.1990 0.1990 0.1990 0.1990 1,069 -0.00(-0.40%)
Sep 27, 2021 0.1979 0.1998 0.1979 0.1998 14,285 +0.01(+5.05%)
Sep 24, 2021 0.1805 0.1902 0.1805 0.1902 311 -0.01(-4.42%)
Sep 23, 2021 0.1895 0.1998 0.1895 0.1990 25,556 -0.00(-0.15%)
Sep 22, 2021 0.1810 0.1993 0.1810 0.1993 3,061 +0.02(+10.23%)
Sep 21, 2021 0.1801 0.1900 0.1801 0.1808 3,937 +0.00(+0.44%)
Sep 20, 2021 0.1997 0.1998 0.1775 0.1800 12,267 -0.02(-9.91%)
Sep 17, 2021 0.1998 0.1998 0.1820 0.1998 40,965 +0.00(+0.00%)
Sep 16, 2021 0.1959 0.1998 0.1920 0.1998 4,347 +0.00(+0.00%)
Sep 15, 2021 0.1921 0.1998 0.1921 0.1998 5,066 +0.01(+4.01%)
Sep 14, 2021 0.1998 0.1998 0.1920 0.1921 1,706 -0.01(-3.85%)
Sep 13, 2021 0.1920 0.1998 0.1920 0.1998 4,081 +0.00(+1.94%)
Sep 10, 2021 0.1960 0.1960 0.1960 0.1960 298 +0.00(+2.08%)
Sep 09, 2021 0.1920 0.1960 0.1920 0.1920 12,883 -0.00(-2.04%)
Sep 08, 2021 0.1920 0.1998 0.1920 0.1960 1,196 +0.00(+1.55%)
Sep 07, 2021 0.1920 0.1999 0.1920 0.1930 8,210 +0.00(+0.52%)
Sep 03, 2021 0.1921 0.1999 0.1920 0.1920 68,805 -0.01(-4.00%)
Sep 02, 2021 0.1910 0.2000 0.1910 0.2000 52,500 +0.01(+4.17%)
Sep 01, 2021 0.1873 0.1944 0.1800 0.1920 17,013 +0.00(+1.05%)
Aug 31, 2021 0.1801 0.1944 0.1800 0.1900 19,933 +0.01(+5.56%)
Aug 30, 2021 0.1800 0.1800 0.1800 0.1800 11,943 -0.01(-4.00%)
Aug 27, 2021 0.2000 0.2000 0.1800 0.1875 17,838 -0.01(-5.54%)
Aug 26, 2021 0.1801 0.1990 0.1801 0.1985 2,342 +0.01(+7.30%)
Aug 25, 2021 0.1800 0.1900 0.1800 0.1850 30,408 +0.00(+0.00%)
Aug 24, 2021 0.1997 0.2000 0.1800 0.1850 70,579 -0.01(-2.63%)
Aug 23, 2021 0.1873 0.2089 0.1873 0.1900 26,173 +0.01(+4.40%)
Aug 20, 2021 0.2553 0.2620 0.1501 0.1820 124,411 -0.08(-30.59%)
Aug 19, 2021 0.2555 0.2678 0.2553 0.2622 23,482 +0.01(+2.54%)
Aug 18, 2021 0.2576 0.2653 0.2557 0.2557 14,513 +0.00(+0.00%)
Aug 17, 2021 0.2557 0.2562 0.2557 0.2557 19,053 -0.01(-4.52%)
Aug 16, 2021 0.2552 0.2678 0.2552 0.2678 8,622 +0.01(+3.00%)
Aug 13, 2021 0.2648 0.2799 0.2557 0.2600 45,366 +0.00(+0.00%)
Aug 12, 2021 0.2799 0.2799 0.2600 0.2600 8,598 +0.00(+0.00%)
Aug 11, 2021 0.2799 0.2799 0.2600 0.2600 13,076 -0.00(-1.70%)
Aug 10, 2021 0.2660 0.2730 0.2645 0.2645 22,384 -0.01(-3.04%)
Aug 09, 2021 0.2661 0.2728 0.2660 0.2728 28,655 +0.01(+2.56%)
Aug 06, 2021 0.2660 0.2730 0.2660 0.2660 29,703 -0.00(-0.41%)
Aug 05, 2021 0.2661 0.2985 0.2661 0.2671 20,246 -0.03(-10.37%)
Aug 04, 2021 0.2932 0.2980 0.2660 0.2980 35,833 +0.00(+1.60%)
Aug 03, 2021 0.2641 0.2933 0.2640 0.2933 12,221 +0.03(+11.06%)
Aug 02, 2021 0.2641 0.2935 0.2640 0.2641 15,400 -0.02(-7.01%)
Jul 30, 2021 0.2641 0.2940 0.2640 0.2840 15,217 +0.02(+7.45%)
Jul 29, 2021 0.2750 0.2790 0.2640 0.2643 17,928 -0.02(-7.10%)
Jul 28, 2021 0.2615 0.2940 0.2600 0.2845 28,758 +0.02(+9.42%)
Jul 27, 2021 0.2601 0.2745 0.2600 0.2600 28,358 -0.01(-3.70%)
Jul 26, 2021 0.2700 0.2900 0.2700 0.2700 25,223 +0.00(+0.00%)
Jul 23, 2021 0.2702 0.2924 0.2700 0.2700 7,821 -0.02(-7.69%)
Jul 22, 2021 0.2688 0.2925 0.2688 0.2925 828 +0.02(+9.10%)
Jul 21, 2021 0.2700 0.2925 0.2681 0.2681 33,527 -0.02(-8.34%)
Jul 20, 2021 0.2922 0.2925 0.2720 0.2925 17,191 -0.00(-0.81%)
Jul 19, 2021 0.2802 0.2949 0.2802 0.2949 7,036 +0.01(+5.25%)
Jul 16, 2021 0.2803 0.2805 0.2802 0.2802 7,210 -0.02(-6.57%)
Jul 15, 2021 0.3000 0.3080 0.2803 0.2999 69,535 +0.04(+17.10%)
Jul 14, 2021 0.2251 0.3060 0.2251 0.2561 5,638 -0.01(-2.99%)
Jul 13, 2021 0.2219 0.2800 0.2219 0.2640 8,435 -0.01(-1.93%)
Jul 12, 2021 0.2800 0.2800 0.2592 0.2692 14,645 -0.00(-1.54%)
Jul 09, 2021 0.2818 0.2870 0.2552 0.2734 56,351 -0.00(-0.15%)
Jul 08, 2021 0.2010 0.2738 0.2010 0.2738 3,502 -0.00(-1.51%)
Jul 07, 2021 0.2501 0.3070 0.2500 0.2780 21,021 -0.03(-9.74%)
Jul 06, 2021 0.2900 0.3080 0.2500 0.3080 47,126 -0.02(-6.67%)
Jul 02, 2021 0.2801 0.3300 0.2500 0.3300 45,484 +0.03(+10.00%)
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.