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

Kaya Holdings Inc (OP: KAYS )

0.0410 +0.0010 (+2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 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, 2019 0.0568 0.0579 0.0505 0.0548 278,000 -0.00(-1.26%)
Dec 30, 2019 0.0557 0.0600 0.0500 0.0555 352,777 +0.00(+7.14%)
Dec 27, 2019 0.0510 0.0555 0.0510 0.0518 103,500 -0.00(-5.99%)
Dec 26, 2019 0.0510 0.0555 0.0510 0.0551 204,553 +0.00(+6.37%)
Dec 24, 2019 0.0516 0.0569 0.0500 0.0518 137,500 -0.00(-2.81%)
Dec 23, 2019 0.0545 0.0589 0.0530 0.0533 398,135 -0.00(-2.20%)
Dec 20, 2019 0.0576 0.0600 0.0545 0.0545 345,700 -0.01(-9.17%)
Dec 19, 2019 0.0565 0.0600 0.0542 0.0600 592,417 +0.00(+8.11%)
Dec 18, 2019 0.0554 0.0600 0.0554 0.0555 434,013 -0.00(-5.29%)
Dec 17, 2019 0.0550 0.0675 0.0550 0.0586 761,892 +0.00(+2.81%)
Dec 16, 2019 0.0565 0.0650 0.0565 0.0570 784,179 -0.00(-3.06%)
Dec 13, 2019 0.0615 0.0615 0.0565 0.0588 526,500 -0.00(-4.39%)
Dec 12, 2019 0.0611 0.0650 0.0600 0.0615 425,353 -0.00(-4.65%)
Dec 11, 2019 0.0721 0.0721 0.0625 0.0645 405,430 -0.00(-4.44%)
Dec 10, 2019 0.0750 0.0780 0.0650 0.0675 347,658 +0.00(+0.45%)
Dec 09, 2019 0.0650 0.0730 0.0650 0.0672 61,970 -0.00(-1.32%)
Dec 06, 2019 0.0800 0.0800 0.0655 0.0681 120,100 -0.01(-9.20%)
Dec 05, 2019 0.0667 0.0800 0.0667 0.0750 260,761 +0.01(+7.60%)
Dec 04, 2019 0.0668 0.0697 0.0636 0.0697 217,523 -0.00(-0.29%)
Dec 03, 2019 0.0765 0.0765 0.0697 0.0699 539,186 -0.00(-4.38%)
Dec 02, 2019 0.0760 0.0800 0.0715 0.0731 462,602 -0.01(-6.52%)
Nov 29, 2019 0.0780 0.0842 0.0710 0.0782 205,100 +0.00(+0.26%)
Nov 27, 2019 0.0851 0.0880 0.0780 0.0780 522,800 -0.01(-8.13%)
Nov 26, 2019 0.0700 0.0849 0.0695 0.0849 704,812 +0.00(+1.92%)
Nov 25, 2019 0.0790 0.0840 0.0675 0.0833 1,871,263 +0.01(+10.33%)
Nov 22, 2019 0.0610 0.0975 0.0609 0.0755 10,512,600 +0.02(+46.60%)
Nov 21, 2019 0.0515 0.0539 0.0500 0.0515 196,880 +0.00(+0.00%)
Nov 20, 2019 0.0503 0.0540 0.0500 0.0515 295,231 +0.00(+1.18%)
Nov 19, 2019 0.0500 0.0511 0.0500 0.0509 251,822 -0.00(-5.39%)
Nov 18, 2019 0.0502 0.0548 0.0502 0.0538 149,593 +0.00(+6.96%)
Nov 15, 2019 0.0513 0.0540 0.0501 0.0503 129,300 -0.00(-0.40%)
Nov 14, 2019 0.0505 0.0520 0.0502 0.0505 163,867 -0.00(-2.88%)
Nov 13, 2019 0.0533 0.0533 0.0505 0.0520 208,243 -0.00(-8.61%)
Nov 12, 2019 0.0599 0.0599 0.0532 0.0569 20,432 -0.00(-5.01%)
Nov 11, 2019 0.0570 0.0599 0.0521 0.0599 34,740 +0.00(+4.72%)
Nov 08, 2019 0.0520 0.0588 0.0520 0.0572 64,800 +0.00(+0.00%)
Nov 07, 2019 0.0566 0.0598 0.0566 0.0572 112,805 +0.00(+1.06%)
Nov 06, 2019 0.0594 0.0594 0.0566 0.0566 62,788 -0.00(-5.19%)
Nov 05, 2019 0.0620 0.0620 0.0560 0.0597 31,760 +0.00(+6.61%)
Nov 04, 2019 0.0616 0.0616 0.0560 0.0560 254,968 +0.00(+5.66%)
Nov 01, 2019 0.0530 0.0600 0.0511 0.0530 108,200 +0.00(+1.53%)
Oct 31, 2019 0.0515 0.0573 0.0510 0.0522 52,294 +0.00(+2.35%)
Oct 30, 2019 0.0510 0.0530 0.0510 0.0510 27,571 -0.00(-3.77%)
Oct 29, 2019 0.0510 0.0530 0.0510 0.0530 131,092 +0.00(+0.00%)
Oct 28, 2019 0.0530 0.0619 0.0530 0.0530 151,240 +0.00(+0.00%)
Oct 25, 2019 0.0571 0.0622 0.0530 0.0530 587,900 -0.01(-15.74%)
Oct 24, 2019 0.0541 0.0629 0.0541 0.0629 15,185 +0.01(+16.27%)
Oct 23, 2019 0.0555 0.0600 0.0541 0.0541 22,999 -0.00(-1.64%)
Oct 22, 2019 0.0614 0.0614 0.0548 0.0550 9,748 +0.00(+0.36%)
Oct 21, 2019 0.0679 0.0679 0.0546 0.0548 65,200 -0.00(-2.14%)
Oct 18, 2019 0.0669 0.0679 0.0544 0.0560 151,000 -0.01(-18.49%)
Oct 17, 2019 0.0610 0.0687 0.0555 0.0687 21,971 +0.01(+11.71%)
Oct 16, 2019 0.0600 0.0645 0.0535 0.0615 13,000 +0.01(+12.23%)
Oct 15, 2019 0.0600 0.0647 0.0548 0.0548 45,863 -0.01(-8.67%)
Oct 14, 2019 0.0527 0.0600 0.0527 0.0600 49,299 +0.01(+11.32%)
Oct 11, 2019 0.0541 0.0649 0.0539 0.0539 78,200 -0.00(-6.42%)
Oct 10, 2019 0.0648 0.0667 0.0521 0.0576 463,422 -0.01(-15.29%)
Oct 09, 2019 0.0687 0.0689 0.0551 0.0680 54,953 +0.00(+6.08%)
Oct 08, 2019 0.0543 0.0661 0.0539 0.0641 86,646 +0.01(+16.12%)
Oct 07, 2019 0.0535 0.0668 0.0535 0.0552 22,338 -0.00(-5.15%)
Oct 04, 2019 0.0575 0.0628 0.0535 0.0582 34,100 +0.00(+1.22%)
Oct 03, 2019 0.0540 0.0664 0.0516 0.0575 193,414 +0.00(+4.55%)
Oct 02, 2019 0.0575 0.0575 0.0550 0.0550 29,721 -0.00(-3.34%)
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.