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

Kaya Holdings Inc (OP: KAYS )

0.0302 -0.0009 (-2.89%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 7, 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 (%)
Jun 30, 2022 0.0630 45 -0.00(-3.08%)
Jun 29, 2022 0.0630 0.0650 0.0630 0.0650 1,140 -0.02(-21.31%)
Jun 28, 2022 0.0960 0.1000 0.0826 0.0826 3,318 +0.02(+27.08%)
Jun 27, 2022 0.0650 0.0650 0.0650 0.0650 534 -0.03(-32.71%)
Jun 24, 2022 0.0630 0.0966 0.0630 0.0966 3,884 -0.00(-0.31%)
Jun 22, 2022 0.0969 2 -0.00(-4.15%)
Jun 21, 2022 0.1099 0.1099 0.1011 0.1011 2,767 +0.01(+17.15%)
Jun 17, 2022 0.0863 0.0863 0.0863 0.0863 867 -0.01(-10.94%)
Jun 16, 2022 0.0969 0.0969 0.0969 0.0969 274 -0.00(-3.10%)
Jun 15, 2022 0.1000 0.1000 0.1000 0.1000 3,590 +0.00(+0.00%)
Jun 14, 2022 0.1000 0.1100 0.1000 0.1000 888 -0.01(-9.09%)
Jun 13, 2022 0.1100 0.1100 0.1100 0.1100 2,002 +0.01(+8.80%)
Jun 10, 2022 0.1011 0.1100 0.1011 0.1011 1,139 -0.01(-8.09%)
Jun 09, 2022 0.1200 0.1200 0.1000 0.1100 5,445 +0.01(+8.91%)
Jun 08, 2022 0.1200 0.1274 0.1010 0.1010 3,434 -0.03(-20.78%)
Jun 07, 2022 0.1065 0.1275 0.1030 0.1275 7,000 +0.03(+26.11%)
Jun 06, 2022 0.1298 0.1298 0.1010 0.1011 6,135 +0.00(+0.00%)
Jun 03, 2022 0.1011 0.1011 0.1011 0.1011 2,887 -0.01(-12.54%)
Jun 02, 2022 0.1156 0.1156 0.1156 0.1156 334 +0.01(+13.11%)
Jun 01, 2022 0.1021 0.1022 0.1021 0.1022 8,319 +0.00(+0.10%)
May 31, 2022 0.1161 0.1161 0.1021 0.1021 2,509 -0.00(-0.49%)
May 27, 2022 0.1305 0.1305 0.1021 0.1026 3,775 -0.01(-6.73%)
May 26, 2022 0.1165 0.1165 0.1100 0.1100 705 -0.02(-16.86%)
May 25, 2022 0.1300 0.1323 0.1300 0.1323 300 +0.03(+29.58%)
May 24, 2022 0.1021 0.1021 0.1021 0.1021 1,044 +0.00(+0.00%)
May 23, 2022 0.1021 0.1180 0.1021 0.1021 1,159 -0.01(-8.92%)
May 20, 2022 0.1030 0.1121 0.1030 0.1121 1,138 +0.01(+8.83%)
May 19, 2022 0.1348 0.1348 0.1030 0.1030 441 -0.01(-8.85%)
May 18, 2022 0.1348 0.1348 0.1011 0.1130 14,874 -0.02(-17.64%)
May 17, 2022 0.1372 0.1372 0.1372 0.1372 107 +0.03(+33.85%)
May 16, 2022 0.1020 0.1348 0.1020 0.1025 3,166 -0.02(-17.47%)
May 13, 2022 0.1110 0.1399 0.1110 0.1242 1,324 -0.00(-1.04%)
May 12, 2022 0.1111 0.1255 0.1110 0.1255 1,865 +0.01(+4.76%)
May 11, 2022 0.1111 0.1299 0.1111 0.1198 5,138 -0.01(-7.78%)
May 10, 2022 0.1111 0.1299 0.1111 0.1299 1,134 +0.01(+7.36%)
May 06, 2022 0.1210 0 -0.02(-13.57%)
May 05, 2022 0.1400 0.1400 0.1400 0.1400 168 +0.00(+0.00%)
May 04, 2022 0.1348 0.1400 0.1348 0.1400 854 +0.03(+23.89%)
May 03, 2022 0.1489 0.1489 0.1130 0.1130 3,065 +0.00(+1.71%)
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%)
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.