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 (%)
Dec 31, 2021 0.1450 0.1450 0.1325 0.1326 4,417 -0.01(-8.55%)
Dec 30, 2021 0.1624 0.1624 0.1325 0.1450 32,962 +0.01(+9.43%)
Dec 29, 2021 0.1325 0.1487 0.1325 0.1325 19,346 -0.02(-10.89%)
Dec 28, 2021 0.1325 0.1487 0.1325 0.1487 12,018 +0.02(+12.23%)
Dec 27, 2021 0.1467 0.1467 0.1325 0.1325 12,441 -0.00(-2.07%)
Dec 23, 2021 0.1467 0.1500 0.1325 0.1353 1,435 +0.00(+2.11%)
Dec 22, 2021 0.1325 0.1425 0.1325 0.1325 9,348 +0.00(+0.00%)
Dec 21, 2021 0.1325 0.1457 0.1325 0.1325 13,167 +0.00(+0.00%)
Dec 20, 2021 0.1325 0.1325 0.1325 0.1325 2,140 -0.00(-0.15%)
Dec 17, 2021 0.1599 0.1599 0.1325 0.1327 6,536 -0.03(-16.96%)
Dec 16, 2021 0.1328 0.1598 0.1325 0.1598 78,651 +0.02(+14.14%)
Dec 15, 2021 0.1328 0.1400 0.1328 0.1400 3,662 +0.00(+0.00%)
Dec 14, 2021 0.1600 0.1600 0.1400 0.1400 3,848 -0.01(-4.37%)
Dec 13, 2021 0.1250 0.1600 0.1250 0.1464 1,067 -0.01(-8.50%)
Dec 10, 2021 0.1430 0.1600 0.1430 0.1600 1,567 +0.00(+0.13%)
Dec 09, 2021 0.1260 0.1598 0.1260 0.1598 6,345 +0.00(+0.06%)
Dec 08, 2021 0.1598 0.1598 0.1252 0.1597 2,705 -0.00(-0.19%)
Dec 07, 2021 0.1300 0.1600 0.1213 0.1600 7,592 +0.03(+23.08%)
Dec 06, 2021 0.1690 0.1690 0.1300 0.1300 3,320 -0.01(-7.14%)
Dec 03, 2021 0.1300 0.1400 0.1300 0.1400 1,592 +0.01(+6.06%)
Dec 02, 2021 0.1505 0.1505 0.1310 0.1320 25,003 -0.02(-12.00%)
Dec 01, 2021 0.1600 0.1600 0.1500 0.1500 10,558 -0.01(-5.96%)
Nov 30, 2021 0.1500 0.1502 0.1502 0.1595 11,536 +0.01(+6.19%)
Nov 29, 2021 0.1600 0.1700 0.1500 0.1502 24,210 -0.01(-6.13%)
Nov 24, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Nov 23, 2021 0.1504 0.1600 0.1504 0.1600 1,583 -0.01(-5.88%)
Nov 22, 2021 0.1580 0.1700 0.1504 0.1700 7,177 +0.01(+7.05%)
Nov 19, 2021 0.1600 0.1600 0.1500 0.1588 2,048 +0.01(+5.87%)
Nov 18, 2021 0.1552 0.1500 0.1500 0.1500 8,942 -0.02(-9.09%)
Nov 17, 2021 0.1550 0.1650 0.1550 0.1650 2,547 +0.00(+1.54%)
Nov 16, 2021 0.1660 0.1700 0.1625 0.1625 15,755 +0.01(+4.84%)
Nov 15, 2021 0.1500 0.1690 0.1500 0.1550 34,454 +0.00(+3.20%)
Nov 12, 2021 0.1625 0.1625 0.1500 0.1502 9,113 -0.01(-7.57%)
Nov 11, 2021 0.1625 0.1625 0.1625 0.1625 121 +0.03(+24.90%)
Nov 09, 2021 0.1500 0.1513 0.1301 0.1301 7,769 -0.02(-12.80%)
Nov 08, 2021 0.1498 0.1700 0.1120 0.1492 15,746 +0.02(+14.50%)
Nov 05, 2021 0.1303 0.1690 0.1302 0.1303 8,511 +0.00(+0.08%)
Nov 04, 2021 0.1310 0.1500 0.1302 0.1302 6,102 -0.00(-0.76%)
Nov 03, 2021 0.1300 0.1710 0.1300 0.1312 23,931 +0.01(+7.10%)
Nov 02, 2021 0.1225 0.1225 0.1213 0.1225 1,765 -0.02(-13.12%)
Nov 01, 2021 0.1270 0.1625 0.1260 0.1410 16,111 +0.01(+11.90%)
Oct 29, 2021 0.1590 0.1698 0.1202 0.1260 6,897 -0.03(-21.25%)
Oct 28, 2021 0.1200 0.1600 0.1200 0.1600 10,820 +0.00(+0.00%)
Oct 27, 2021 0.1700 0.1700 0.1200 0.1600 4,710 +0.02(+15.86%)
Oct 26, 2021 0.1225 0.1677 0.0915 0.1381 10,810 -0.00(-1.22%)
Oct 25, 2021 0.0900 0.1475 0.0900 0.1398 9,185 +0.05(+55.33%)
Oct 22, 2021 0.1500 0.1500 0.0825 0.0900 94,095 -0.08(-48.57%)
Oct 21, 2021 0.1650 0.1750 0.1301 0.1750 15,864 +0.00(+2.94%)
Oct 20, 2021 0.1900 0.1900 0.1700 0.1700 3,567 -0.02(-10.43%)
Oct 19, 2021 0.1870 0.1898 0.1870 0.1898 6,918 +0.00(+1.23%)
Oct 18, 2021 0.1780 0.1875 0.1780 0.1875 8,605 +0.01(+4.75%)
Oct 15, 2021 0.1780 0.1790 0.1780 0.1790 6,391 +0.00(+0.56%)
Oct 14, 2021 0.1802 0.1999 0.1780 0.1780 73,766 -0.02(-10.96%)
Oct 13, 2021 0.1806 0.1999 0.1806 0.1999 2,367 +0.01(+5.21%)
Oct 12, 2021 0.1801 0.1900 0.1801 0.1900 893 +0.01(+4.91%)
Oct 11, 2021 0.1811 0.1950 0.1811 0.1811 1,215 -0.01(-4.93%)
Oct 08, 2021 0.1810 0.1905 0.1810 0.1905 3,849 +0.01(+5.19%)
Oct 07, 2021 0.1812 0.1905 0.1811 0.1811 2,868 -0.01(-4.93%)
Oct 06, 2021 0.1905 0.1905 0.1905 0.1905 2,894 -0.01(-4.70%)
Oct 05, 2021 0.1999 0.1999 0.1999 0.1999 242 +0.00(+0.00%)
Oct 04, 2021 0.1900 0.1999 0.1808 0.1999 10,263 +0.00(+0.00%)
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.