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 30, 2021 0.4900 0.4900 0.4500 0.4500 11,900 -0.02(-4.26%)
Apr 29, 2021 0.4898 0.4898 0.4503 0.4700 3,529 +0.00(+0.00%)
Apr 28, 2021 0.4501 0.4897 0.4500 0.4700 19,442 +0.00(+0.00%)
Apr 27, 2021 0.4501 0.4900 0.4500 0.4700 11,107 +0.00(+0.32%)
Apr 26, 2021 0.4900 0.4900 0.4500 0.4685 23,667 +0.02(+4.11%)
Apr 23, 2021 0.4402 0.4850 0.4400 0.4500 49,800 -0.02(-4.26%)
Apr 22, 2021 0.4498 0.4898 0.4498 0.4700 18,993 +0.02(+4.44%)
Apr 21, 2021 0.4500 0.4500 0.4400 0.4500 19,053 +0.01(+2.25%)
Apr 20, 2021 0.4410 0.4598 0.4400 0.4401 20,109 +0.00(+0.02%)
Apr 19, 2021 0.4500 0.4700 0.4400 0.4400 26,743 -0.00(-0.45%)
Apr 16, 2021 0.4403 0.4650 0.4400 0.4420 25,300 +0.00(+0.34%)
Apr 15, 2021 0.4403 0.4500 0.4400 0.4405 24,884 -0.03(-6.28%)
Apr 14, 2021 0.4010 0.4900 0.4010 0.4700 48,461 +0.04(+8.80%)
Apr 13, 2021 0.4001 0.4900 0.4001 0.4320 19,321 -0.01(-1.82%)
Apr 12, 2021 0.4302 0.4890 0.4300 0.4400 17,103 +0.00(+1.10%)
Apr 09, 2021 0.4899 0.4900 0.4352 0.4352 17,300 -0.00(-1.09%)
Apr 08, 2021 0.4899 0.4899 0.4400 0.4400 9,045 -0.04(-7.95%)
Apr 07, 2021 0.4300 0.4780 0.4300 0.4780 6,348 +0.03(+5.75%)
Apr 06, 2021 0.5198 0.5200 0.4500 0.4520 18,489 -0.05(-9.40%)
Apr 05, 2021 0.4531 0.5000 0.4510 0.4989 33,086 +0.03(+5.45%)
Apr 01, 2021 0.5000 0.5199 0.4510 0.4731 4,800 -0.00(-0.61%)
Mar 31, 2021 0.4531 0.4815 0.4530 0.4760 18,695 +0.02(+3.48%)
Mar 30, 2021 0.5050 0.5200 0.4551 0.4600 20,770 +0.00(+0.00%)
Mar 29, 2021 0.5200 0.5296 0.4525 0.4600 8,967 +0.01(+1.77%)
Mar 26, 2021 0.5000 0.5500 0.4510 0.4520 20,400 -0.00(-0.66%)
Mar 25, 2021 0.4700 0.4700 0.4550 0.4550 9,354 +0.00(+0.00%)
Mar 24, 2021 0.4760 0.5750 0.4550 0.4550 19,725 +0.00(+0.66%)
Mar 23, 2021 0.5590 0.5800 0.4520 0.4520 39,260 -0.09(-16.30%)
Mar 22, 2021 0.4750 0.6000 0.4500 0.5400 200,927 +0.11(+24.42%)
Mar 19, 2021 0.5000 0.5000 0.4340 0.4340 1,800 -0.06(-11.43%)
Mar 18, 2021 0.4200 0.5000 0.4136 0.4900 35,867 +0.07(+16.67%)
Mar 17, 2021 0.4450 0.4600 0.4200 0.4200 17,062 -0.03(-6.65%)
Mar 16, 2021 0.4800 0.5000 0.4020 0.4499 32,587 -0.04(-7.43%)
Mar 15, 2021 0.4800 0.5000 0.4800 0.4860 9,748 +0.01(+1.25%)
Mar 12, 2021 0.4926 0.4926 0.4800 0.4800 4,800 +0.00(+1.03%)
Mar 11, 2021 0.4500 0.5200 0.4500 0.4751 24,059 +0.07(+15.88%)
Mar 10, 2021 0.4200 0.4499 0.4000 0.4100 54,120 -0.04(-8.89%)
Mar 09, 2021 0.4927 0.4927 0.4000 0.4500 26,899 -0.04(-8.14%)
Mar 08, 2021 0.5000 0.5200 0.3701 0.4899 35,102 -0.01(-2.02%)
Mar 05, 2021 0.4400 0.5000 0.4100 0.5000 84,300 +0.10(+25.00%)
Mar 04, 2021 0.4000 0.4700 0.3900 0.4000 35,738 +0.00(+0.00%)
Mar 03, 2021 0.4500 0.5400 0.4000 0.4000 32,386 -0.05(-11.11%)
Mar 02, 2021 0.4800 0.4800 0.4500 0.4500 38,303 -0.02(-4.70%)
Mar 01, 2021 0.4800 0.5550 0.4265 0.4722 12,498 +0.00(+0.47%)
Feb 26, 2021 0.4900 0.5600 0.4621 0.4700 12,200 -0.04(-7.84%)
Feb 25, 2021 0.4900 0.5700 0.4850 0.5100 19,580 +0.00(+0.00%)
Feb 24, 2021 0.5200 0.5720 0.4900 0.5100 38,183 -0.01(-1.92%)
Feb 23, 2021 0.4947 0.5200 0.4947 0.5200 32,415 -0.04(-6.31%)
Feb 22, 2021 0.5630 0.5730 0.5521 0.5550 33,247 -0.01(-1.77%)
Feb 19, 2021 0.5600 0.6000 0.5600 0.5650 9,400 -0.04(-5.83%)
Feb 18, 2021 0.6000 0.6500 0.5500 0.6000 81,441 +0.01(+1.87%)
Feb 17, 2021 0.6509 0.6600 0.5521 0.5890 38,135 +0.02(+3.33%)
Feb 16, 2021 0.6500 0.6500 0.5700 0.5700 41,338 -0.08(-12.31%)
Feb 12, 2021 0.5700 0.6500 0.5700 0.6500 76,100 +0.08(+14.04%)
Feb 11, 2021 0.6500 0.6500 0.5631 0.5700 66,816 -0.05(-7.32%)
Feb 10, 2021 0.5600 0.6150 0.5510 0.6150 95,092 +0.06(+11.82%)
Feb 09, 2021 0.5600 0.6100 0.5000 0.5500 110,188 -0.01(-1.79%)
Feb 08, 2021 0.5251 0.6000 0.5112 0.5600 77,484 +0.03(+5.64%)
Feb 05, 2021 0.5800 0.5800 0.5300 0.5301 45,800 -0.05(-8.60%)
Feb 04, 2021 0.5900 0.5900 0.4901 0.5800 49,579 -0.00(-0.77%)
Feb 03, 2021 0.5600 0.5851 0.5400 0.5845 30,457 +0.03(+4.84%)
Feb 02, 2021 0.5030 0.5575 0.4700 0.5575 81,667 +0.04(+7.21%)
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.