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

Kaya Holdings Inc (OP: KAYS )

0.0366 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 16, 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, 2022 0.1111 0 -0.02(-14.54%)
Apr 27, 2022 0.1300 0.1300 0.1300 0.1300 4,959 -0.00(-0.38%)
Apr 26, 2022 0.1448 0.1495 0.1305 0.1305 3,603 +0.00(+0.00%)
Apr 22, 2022 0.1305 7 +0.01(+8.75%)
Apr 21, 2022 0.1101 0.1200 0.1101 0.1200 628 -0.02(-14.29%)
Apr 20, 2022 0.1400 0.1400 0.1400 0.1400 201 +0.00(+0.00%)
Apr 18, 2022 0.1400 17 -0.01(-6.29%)
Apr 14, 2022 0.1494 0.1494 0.1494 0.1494 1,000 +0.02(+14.92%)
Apr 13, 2022 0.1317 0.1317 0.1300 0.1300 8,130 -0.00(-1.29%)
Apr 12, 2022 0.1306 0.1317 0.1306 0.1317 782 -0.00(-0.90%)
Apr 11, 2022 0.1329 0.1329 0.1329 0.1329 668 +0.00(+0.00%)
Apr 08, 2022 0.1497 0.1500 0.1300 0.1329 44,466 -0.03(-16.10%)
Apr 07, 2022 0.1400 0.1584 0.1400 0.1584 5,460 +0.02(+13.14%)
Apr 06, 2022 0.1589 0.1589 0.1400 0.1400 14,293 -0.01(-6.67%)
Apr 05, 2022 0.1500 0.1500 0.1500 0.1500 197 +0.00(+2.74%)
Apr 04, 2022 0.1400 0.1594 0.1326 0.1460 30,300 -0.00(-0.07%)
Apr 01, 2022 0.1326 0.1461 0.1326 0.1461 26,094 +0.00(+2.89%)
Mar 31, 2022 0.1420 0.1420 0.1420 0.1420 8,183 -0.00(-1.39%)
Mar 30, 2022 0.1600 0.1698 0.1440 0.1440 87,442 +0.01(+4.73%)
Mar 29, 2022 0.1450 0.1450 0.1326 0.1375 15,474 -0.00(-2.48%)
Mar 28, 2022 0.1650 0.1700 0.1350 0.1410 6,395 -0.02(-13.18%)
Mar 25, 2022 0.1448 0.1624 0.1410 0.1624 64,954 +0.01(+9.07%)
Mar 24, 2022 0.1380 0.1489 0.1380 0.1489 8,228 +0.01(+7.90%)
Mar 23, 2022 0.1380 0.1380 0.1380 0.1380 400 +0.00(+2.22%)
Mar 21, 2022 0.1350 87 -0.00(-1.82%)
Mar 18, 2022 0.1495 0.1495 0.1375 0.1375 3,560 -0.01(-8.33%)
Mar 17, 2022 0.1326 0.1500 0.1326 0.1500 12,418 +0.01(+6.16%)
Mar 16, 2022 0.1325 0.1413 0.1325 0.1413 1,453 +0.01(+6.96%)
Mar 15, 2022 0.1402 0.1402 0.1321 0.1321 4,893 -0.01(-9.58%)
Mar 14, 2022 0.1600 0.1600 0.1421 0.1461 714 -0.00(-2.60%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 4,020 +0.01(+6.38%)
Mar 10, 2022 0.1550 0.1600 0.1320 0.1410 41,921 -0.01(-6.62%)
Mar 09, 2022 0.1448 0.1550 0.1420 0.1510 8,767 +0.00(+0.00%)
Mar 08, 2022 0.1448 0.1598 0.1448 0.1510 3,981 +0.01(+7.86%)
Mar 07, 2022 0.1430 0.1621 0.1400 0.1400 5,190 -0.00(-0.71%)
Mar 04, 2022 0.1329 0.1500 0.1329 0.1410 11,109 -0.01(-6.00%)
Mar 03, 2022 0.1500 0.1500 0.1448 0.1500 6,137 +0.01(+6.61%)
Mar 02, 2022 0.1500 0.1500 0.1405 0.1407 28,033 +0.00(+0.14%)
Mar 01, 2022 0.1329 0.1405 0.1329 0.1405 701 -0.01(-6.33%)
Feb 28, 2022 0.1624 0.1624 0.1323 0.1500 77,938 +0.00(+0.00%)
Feb 25, 2022 0.1348 0.1624 0.1348 0.1500 24,004 +0.02(+15.38%)
Feb 24, 2022 0.1302 0.1500 0.1150 0.1300 11,775 -0.01(-3.70%)
Feb 23, 2022 0.1302 0.1350 0.1302 0.1350 10,976 +0.00(+3.69%)
Feb 22, 2022 0.1302 0.1302 0.1302 0.1302 1,254 +0.00(+0.00%)
Feb 18, 2022 0.1302 0 -0.00(-3.56%)
Feb 17, 2022 0.1350 0.1350 0.1350 0.1350 5,557 +0.00(+0.00%)
Feb 16, 2022 0.1351 0.1405 0.1350 0.1350 11,670 -0.01(-10.00%)
Feb 15, 2022 0.1350 0.1647 0.1350 0.1500 20,557 +0.01(+11.11%)
Feb 14, 2022 0.1646 0.1647 0.1350 0.1350 9,312 +0.00(+0.00%)
Feb 11, 2022 0.1350 0.1351 0.1350 0.1350 3,416 +0.00(+0.00%)
Feb 10, 2022 0.1600 0.1610 0.1350 0.1350 3,725 -0.01(-5.59%)
Feb 09, 2022 0.1400 0.1649 0.1312 0.1430 26,505 +0.01(+5.93%)
Feb 08, 2022 0.1600 0.1600 0.1350 0.1350 618 +0.00(+2.90%)
Feb 07, 2022 0.1600 0.1700 0.1312 0.1312 507 -0.03(-16.38%)
Feb 04, 2022 0.1687 0.1687 0.1494 0.1569 6,511 -0.01(-6.94%)
Feb 02, 2022 0.1401 0.1687 0.1401 0.1686 7,212 +0.02(+12.55%)
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.