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 (%)
Apr 28, 2017 0.2387 0.2500 0.2300 0.2315 988,028 -0.01(-3.91%)
Apr 27, 2017 0.2376 0.2590 0.2320 0.2409 454,134 +0.00(+1.40%)
Apr 26, 2017 0.2202 0.2450 0.2200 0.2376 302,076 +0.01(+5.60%)
Apr 25, 2017 0.2445 0.2590 0.2202 0.2250 510,306 -0.02(-8.81%)
Apr 24, 2017 0.2600 0.2630 0.2400 0.2467 417,806 -0.01(-5.10%)
Apr 21, 2017 0.2575 0.2650 0.2520 0.2600 456,514 +0.00(+0.00%)
Apr 20, 2017 0.2525 0.2650 0.2410 0.2600 650,422 +0.02(+6.12%)
Apr 19, 2017 0.2558 0.2730 0.2430 0.2450 2,439,694 -0.01(-4.67%)
Apr 18, 2017 0.2290 0.2590 0.2239 0.2570 1,370,333 +0.03(+14.32%)
Apr 17, 2017 0.2170 0.2500 0.2040 0.2248 842,653 +0.02(+10.25%)
Apr 13, 2017 0.2037 0.2190 0.2010 0.2039 331,328 +0.00(+0.05%)
Apr 12, 2017 0.1900 0.2039 0.1900 0.2038 154,942 +0.00(+1.03%)
Apr 11, 2017 0.2049 0.2098 0.1904 0.2017 354,232 +0.00(+2.03%)
Apr 10, 2017 0.2055 0.2100 0.1755 0.1977 933,850 -0.00(-1.15%)
Apr 07, 2017 0.2050 0.2239 0.1920 0.2000 740,449 -0.01(-4.76%)
Apr 06, 2017 0.2255 0.2290 0.2000 0.2100 807,527 -0.02(-7.58%)
Apr 05, 2017 0.2200 0.2319 0.2101 0.2272 359,813 +0.01(+3.29%)
Apr 04, 2017 0.2375 0.2400 0.2150 0.2200 205,119 +0.00(+0.81%)
Apr 03, 2017 0.2285 0.2320 0.2130 0.2182 225,331 -0.01(-3.01%)
Mar 31, 2017 0.2300 0.2320 0.2250 0.2250 395,825 +0.00(+1.12%)
Mar 30, 2017 0.2250 0.2300 0.2100 0.2225 300,517 +0.00(+0.23%)
Mar 29, 2017 0.2200 0.2300 0.2112 0.2220 194,393 +0.01(+3.81%)
Mar 28, 2017 0.2130 0.2300 0.2000 0.2138 437,221 +0.01(+2.59%)
Mar 27, 2017 0.2150 0.2250 0.2050 0.2084 198,885 -0.01(-4.39%)
Mar 24, 2017 0.2100 0.2200 0.1990 0.2180 650,206 -0.00(-0.86%)
Mar 23, 2017 0.2385 0.2640 0.2000 0.2199 1,158,792 -0.02(-6.43%)
Mar 22, 2017 0.2375 0.2485 0.2350 0.2350 482,981 +0.00(+0.00%)
Mar 21, 2017 0.2020 0.2490 0.2000 0.2350 1,046,983 +0.03(+17.50%)
Mar 20, 2017 0.1880 0.2190 0.1849 0.2000 648,475 +0.01(+5.26%)
Mar 17, 2017 0.1835 0.1990 0.1820 0.1900 683,810 +0.01(+3.32%)
Mar 16, 2017 0.2290 0.2290 0.1760 0.1839 4,115,264 -0.04(-18.99%)
Mar 15, 2017 0.2290 0.2550 0.2270 0.2270 722,312 +0.00(+0.44%)
Mar 14, 2017 0.2574 0.2850 0.2240 0.2260 1,830,453 -0.02(-9.60%)
Mar 13, 2017 0.1875 0.2862 0.1845 0.2500 2,212,186 +0.07(+35.87%)
Mar 10, 2017 0.1601 0.1880 0.1580 0.1840 2,501,763 +0.02(+15.22%)
Mar 09, 2017 0.1361 0.1600 0.1322 0.1597 1,333,180 +0.02(+15.64%)
Mar 08, 2017 0.1838 0.1945 0.1380 0.1381 4,158,790 -0.05(-27.24%)
Mar 07, 2017 0.2175 0.2250 0.1750 0.1898 1,320,092 -0.03(-13.73%)
Mar 06, 2017 0.2250 0.2250 0.2100 0.2200 551,474 -0.01(-2.22%)
Mar 03, 2017 0.2250 0.2300 0.2180 0.2250 432,962 -0.00(-0.68%)
Mar 02, 2017 0.2450 0.2500 0.2100 0.2265 939,553 -0.01(-5.61%)
Mar 01, 2017 0.2570 0.2600 0.2400 0.2400 364,571 -0.01(-3.61%)
Feb 28, 2017 0.2700 0.2794 0.2490 0.2490 639,349 -0.02(-7.78%)
Feb 27, 2017 0.2560 0.2869 0.2400 0.2700 606,299 +0.02(+6.72%)
Feb 24, 2017 0.2677 0.2730 0.2300 0.2530 1,978,192 -0.04(-15.10%)
Feb 23, 2017 0.3018 0.3031 0.2878 0.2980 277,927 -0.00(-0.63%)
Feb 22, 2017 0.3100 0.3100 0.2880 0.2999 432,279 +0.00(+0.64%)
Feb 21, 2017 0.3000 0.3005 0.2900 0.2980 472,332 -0.00(-0.83%)
Feb 17, 2017 0.3005 0.3005 0.3005 0 +0.01(+3.62%)
Feb 16, 2017 0.2930 0.3000 0.2875 0.2900 446,201 +0.00(+0.87%)
Feb 15, 2017 0.2800 0.3000 0.2780 0.2875 466,443 +0.01(+3.23%)
Feb 14, 2017 0.2710 0.2820 0.2650 0.2785 308,207 +0.00(+1.27%)
Feb 13, 2017 0.2725 0.2800 0.2500 0.2750 785,240 +0.01(+2.23%)
Feb 10, 2017 0.2630 0.2890 0.2560 0.2690 1,396,686 -0.02(-6.92%)
Feb 09, 2017 0.3033 0.3100 0.2700 0.2890 930,339 -0.01(-3.67%)
Feb 08, 2017 0.3046 0.3120 0.2975 0.3000 750,032 -0.01(-2.44%)
Feb 07, 2017 0.3179 0.3179 0.3000 0.3075 594,175 -0.00(-0.49%)
Feb 06, 2017 0.3190 0.3200 0.3000 0.3090 623,568 +0.01(+2.79%)
Feb 03, 2017 0.2855 0.3150 0.2850 0.3006 1,663,644 +0.02(+5.47%)
Feb 02, 2017 0.2949 0.2999 0.2800 0.2850 751,262 -0.01(-2.70%)
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.