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 30, 2019 0.0700 0.0755 0.0700 0.0755 201,028 +0.00(+5.01%)
Apr 29, 2019 0.0708 0.0769 0.0708 0.0719 201,575 -0.00(-4.13%)
Apr 26, 2019 0.0736 0.0766 0.0700 0.0750 209,300 -0.00(-2.60%)
Apr 25, 2019 0.0735 0.0770 0.0700 0.0770 320,026 +0.00(+0.00%)
Apr 24, 2019 0.0755 0.0780 0.0720 0.0770 169,466 -0.00(-0.65%)
Apr 23, 2019 0.0809 0.0809 0.0754 0.0775 86,662 +0.00(+1.84%)
Apr 22, 2019 0.0800 0.0836 0.0752 0.0761 88,322 -0.00(-4.04%)
Apr 18, 2019 0.0751 0.0834 0.0751 0.0793 207,900 -0.00(-0.88%)
Apr 17, 2019 0.0849 0.0849 0.0736 0.0800 212,349 -0.00(-3.38%)
Apr 16, 2019 0.0756 0.0885 0.0723 0.0828 62,687 +0.00(+4.41%)
Apr 15, 2019 0.0721 0.0899 0.0721 0.0793 134,928 -0.00(-0.25%)
Apr 12, 2019 0.0820 0.0899 0.0795 0.0795 124,900 -0.01(-10.27%)
Apr 11, 2019 0.0899 0.0899 0.0790 0.0886 89,072 +0.00(+5.48%)
Apr 10, 2019 0.0869 0.0869 0.0754 0.0840 306,838 +0.00(+4.09%)
Apr 09, 2019 0.0870 0.0870 0.0790 0.0807 133,244 -0.00(-2.18%)
Apr 08, 2019 0.0754 0.0894 0.0754 0.0825 167,922 +0.01(+9.42%)
Apr 05, 2019 0.0769 0.0790 0.0733 0.0754 312,200 -0.00(-4.56%)
Apr 04, 2019 0.0790 0.0840 0.0732 0.0790 211,120 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.0900 0.0790 0.0790 316,920 -0.01(-7.17%)
Apr 02, 2019 0.0783 0.0890 0.0783 0.0851 76,290 +0.01(+8.96%)
Apr 01, 2019 0.0900 0.0902 0.0781 0.0781 128,829 -0.01(-11.25%)
Mar 29, 2019 0.0918 0.0925 0.0807 0.0880 150,700 -0.00(-1.12%)
Mar 28, 2019 0.0990 0.1000 0.0850 0.0890 138,641 -0.00(-1.11%)
Mar 27, 2019 0.1000 0.1000 0.0850 0.0900 143,284 -0.00(-0.99%)
Mar 26, 2019 0.0946 0.1000 0.0850 0.0909 167,213 -0.00(-3.91%)
Mar 25, 2019 0.0800 0.0949 0.0800 0.0946 278,072 +0.01(+18.25%)
Mar 22, 2019 0.0900 0.0948 0.0800 0.0800 278,300 -0.01(-13.98%)
Mar 21, 2019 0.0890 0.0948 0.0863 0.0930 147,510 +0.00(+3.33%)
Mar 20, 2019 0.0875 0.0999 0.0850 0.0900 183,092 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0999 0.0870 0.0900 115,450 -0.01(-5.26%)
Mar 18, 2019 0.1000 0.1080 0.0850 0.0950 218,666 -0.01(-5.00%)
Mar 15, 2019 0.1044 0.1087 0.0900 0.1000 200,800 -0.00(-0.99%)
Mar 14, 2019 0.1090 0.1090 0.1010 0.1010 95,103 +0.00(+1.00%)
Mar 13, 2019 0.1026 0.1090 0.0780 0.1000 528,257 -0.00(-2.53%)
Mar 12, 2019 0.0850 0.1090 0.0850 0.1026 794,465 +0.02(+20.71%)
Mar 11, 2019 0.0919 0.0988 0.0850 0.0850 160,176 -0.01(-13.97%)
Mar 08, 2019 0.0919 0.0989 0.0900 0.0988 200,200 +0.00(+2.70%)
Mar 07, 2019 0.0917 0.0966 0.0881 0.0962 84,914 +0.00(+3.55%)
Mar 06, 2019 0.0990 0.0990 0.0910 0.0929 109,235 +0.00(+2.09%)
Mar 05, 2019 0.0905 0.0999 0.0875 0.0910 191,008 +0.00(+1.11%)
Mar 04, 2019 0.0850 0.1000 0.0850 0.0900 65,047 -0.00(-2.17%)
Mar 01, 2019 0.0900 0.0998 0.0900 0.0920 148,900 -0.01(-5.45%)
Feb 28, 2019 0.0900 0.1019 0.0900 0.0973 148,761 -0.00(-4.51%)
Feb 27, 2019 0.0920 0.1019 0.0900 0.1019 303,202 +0.00(+5.05%)
Feb 26, 2019 0.1000 0.1040 0.0943 0.0970 38,381 -0.00(-3.00%)
Feb 25, 2019 0.0912 0.1050 0.0912 0.1000 82,286 +0.00(+0.30%)
Feb 22, 2019 0.1000 0.1040 0.0923 0.0997 88,600 -0.00(-4.13%)
Feb 21, 2019 0.1020 0.1040 0.0935 0.1040 94,878 +0.00(+1.96%)
Feb 20, 2019 0.1000 0.1090 0.0912 0.1020 219,919 +0.00(+2.10%)
Feb 19, 2019 0.1040 0.1040 0.0950 0.0999 177,505 +0.00(+2.99%)
Feb 15, 2019 0.1040 0.1040 0.0950 0.0970 44,000 -0.00(-4.24%)
Feb 14, 2019 0.0975 0.1050 0.0950 0.1013 71,002 +0.01(+6.41%)
Feb 13, 2019 0.0976 0.1025 0.0952 0.0952 143,714 -0.00(-0.21%)
Feb 12, 2019 0.1050 0.1055 0.0950 0.0954 333,157 -0.01(-9.14%)
Feb 11, 2019 0.1050 0.1100 0.1000 0.1050 130,775 +0.00(+4.48%)
Feb 08, 2019 0.1020 0.1100 0.1000 0.1005 126,100 -0.00(-1.95%)
Feb 07, 2019 0.1089 0.1100 0.1000 0.1025 119,052 -0.00(-2.38%)
Feb 06, 2019 0.1000 0.1100 0.1000 0.1050 281,863 +0.01(+7.14%)
Feb 05, 2019 0.0898 0.1100 0.0898 0.0980 214,398 -0.00(-3.92%)
Feb 04, 2019 0.1100 0.1100 0.0900 0.1020 154,844 -0.01(-6.08%)
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.