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

Kaya Holdings Inc (OP: KAYS )

0.0380 -0.0055 (-12.64%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 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 29, 2016 0.0600 0.0600 0.0540 0.0551 110,954 -0.00(-8.17%)
Apr 28, 2016 0.0600 0.0600 0.0585 0.0600 106,350 +0.00(+3.45%)
Apr 27, 2016 0.0601 0.0639 0.0580 0.0580 96,865 -0.00(-3.49%)
Apr 26, 2016 0.0592 0.0661 0.0590 0.0601 95,530 +0.00(+1.86%)
Apr 25, 2016 0.0585 0.0600 0.0585 0.0590 57,023 -0.00(-1.67%)
Apr 22, 2016 0.0669 0.0669 0.0589 0.0600 6,000 -0.01(-7.69%)
Apr 21, 2016 0.0679 0.0679 0.0650 0.0650 39,210 -0.00(-2.18%)
Apr 20, 2016 0.0678 0.0679 0.0600 0.0664 95,433 +0.01(+12.63%)
Apr 19, 2016 0.0599 0.0599 0.0583 0.0590 58,421 +0.00(+5.36%)
Apr 18, 2016 0.0679 0.0679 0.0450 0.0560 865,822 -0.01(-17.53%)
Apr 15, 2016 0.0585 0.0700 0.0585 0.0679 90,664 +0.00(+1.34%)
Apr 14, 2016 0.0582 0.0725 0.0505 0.0670 242,823 +0.01(+15.12%)
Apr 13, 2016 0.0729 0.0729 0.0572 0.0582 362,109 -0.01(-14.16%)
Apr 12, 2016 0.0676 0.0736 0.0676 0.0678 34,362 +0.00(+0.30%)
Apr 11, 2016 0.0754 0.0754 0.0676 0.0676 21,767 -0.01(-9.02%)
Apr 08, 2016 0.0660 0.0773 0.0660 0.0743 45,433 +0.00(+1.09%)
Apr 07, 2016 0.0760 0.0760 0.0735 0.0735 16,200 -0.00(-3.69%)
Apr 06, 2016 0.0660 0.0763 0.0651 0.0763 115,396 +0.01(+13.91%)
Apr 05, 2016 0.0700 0.0700 0.0651 0.0670 33,863 -0.00(-4.29%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0700 0.0700 0.0700 14,700 +0.00(+0.00%)
Mar 31, 2016 0.0688 0.0712 0.0685 0.0700 10,848 +0.00(+1.16%)
Mar 30, 2016 0.0700 0.0729 0.0651 0.0692 196,556 -0.00(-5.34%)
Mar 29, 2016 0.0710 0.0740 0.0700 0.0731 124,700 +0.00(+5.94%)
Mar 28, 2016 0.0730 0.0740 0.0690 0.0690 82,391 -0.00(-5.48%)
Mar 24, 2016 0.0730 0.0730 0.0730 0 -0.00(-2.01%)
Mar 23, 2016 0.0701 0.0760 0.0676 0.0745 178,176 -0.00(-0.27%)
Mar 22, 2016 0.0819 0.0819 0.0660 0.0747 75,607 -0.01(-8.79%)
Mar 21, 2016 0.0930 0.0930 0.0750 0.0819 24,213 +0.01(+9.20%)
Mar 18, 2016 0.0701 0.0879 0.0650 0.0750 275,839 -0.00(-4.34%)
Mar 17, 2016 0.0750 0.0784 0.0718 0.0784 319,992 +0.00(+4.39%)
Mar 16, 2016 0.0790 0.0790 0.0751 0.0751 53,200 -0.00(-3.72%)
Mar 15, 2016 0.0775 0.0801 0.0750 0.0780 351,167 -0.00(-1.89%)
Mar 14, 2016 0.0805 0.0805 0.0760 0.0795 61,063 -0.00(-0.63%)
Mar 11, 2016 0.0760 0.0810 0.0760 0.0800 68,141 +0.00(+5.26%)
Mar 10, 2016 0.0810 0.0815 0.0760 0.0760 99,107 -0.01(-6.75%)
Mar 09, 2016 0.0810 0.0815 0.0810 0.0815 1,450 +0.00(+1.88%)
Mar 08, 2016 0.0760 0.0800 0.0760 0.0800 96,350 +0.00(+5.26%)
Mar 07, 2016 0.0820 0.0820 0.0760 0.0760 80,790 -0.01(-7.88%)
Mar 04, 2016 0.0811 0.0811 0.0825 5,930 +0.00(+1.73%)
Mar 03, 2016 0.0757 0.0835 0.0757 0.0811 18,920 +0.01(+7.13%)
Mar 02, 2016 0.0788 0.0788 0.0754 0.0757 47,600 +0.00(+0.80%)
Mar 01, 2016 0.0810 0.0810 0.0751 0.0751 426,023 -0.01(-8.08%)
Feb 29, 2016 0.0815 0.0840 0.0810 0.0817 101,857 +0.00(+3.42%)
Feb 26, 2016 0.0820 0.0820 0.0790 0.0790 67,160 -0.00(-2.47%)
Feb 25, 2016 0.0800 0.0810 0.0795 0.0810 195,000 +0.00(+1.25%)
Feb 24, 2016 0.0820 0.0860 0.0791 0.0800 177,038 -0.00(-2.44%)
Feb 23, 2016 0.0820 0.0850 0.0820 0.0820 19,900 -0.00(-1.20%)
Feb 22, 2016 0.0870 0.0880 0.0830 0.0830 12,499 +0.00(+0.00%)
Feb 19, 2016 0.0880 0.0880 0.0830 0.0830 28,990 +0.00(+0.00%)
Feb 18, 2016 0.0820 0.0830 0.0820 0.0830 5,505 -0.00(-1.19%)
Feb 17, 2016 0.0890 0.0890 0.0820 0.0840 13,225 +0.00(+0.00%)
Feb 16, 2016 0.0830 0.0854 0.0805 0.0840 118,653 -0.00(-2.33%)
Feb 12, 2016 0.0860 0.0860 0.0860 0 +0.00(+6.17%)
Feb 11, 2016 0.0949 0.0949 0.0810 0.0810 7,634 -0.01(-6.90%)
Feb 10, 2016 0.0830 0.0891 0.0830 0.0870 41,300 +0.00(+4.19%)
Feb 09, 2016 0.0820 0.0990 0.0820 0.0835 142,800 -0.00(-2.91%)
Feb 08, 2016 0.0889 0.0889 0.0810 0.0860 48,705 -0.00(-3.26%)
Feb 05, 2016 0.0858 0.0889 0.0810 0.0889 38,300 +0.00(+2.89%)
Feb 04, 2016 0.0861 0.0870 0.0802 0.0864 7,450 +0.00(+4.10%)
Feb 03, 2016 0.0840 0.0840 0.0820 0.0830 128,941 -0.00(-1.19%)
Feb 02, 2016 0.0895 0.0895 0.0840 0.0840 107,142 -0.01(-6.46%)
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.