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 (%)
Jul 29, 2016 0.0725 0.0725 0.0700 0.0700 17,582 +0.00(+0.00%)
Jul 28, 2016 0.0690 0.0700 0.0690 0.0700 42,000 +0.00(+1.60%)
Jul 27, 2016 0.0700 0.0700 0.0650 0.0689 65,602 -0.00(-4.17%)
Jul 26, 2016 0.0650 0.0719 0.0650 0.0719 26,334 +0.01(+8.94%)
Jul 25, 2016 0.0691 0.0740 0.0660 0.0660 43,485 +0.00(+0.00%)
Jul 22, 2016 0.0700 0.0728 0.0660 0.0660 29,110 -0.00(-5.71%)
Jul 21, 2016 0.0720 0.0720 0.0660 0.0700 50,190 +0.01(+9.20%)
Jul 20, 2016 0.0640 0.0648 0.0640 0.0641 24,335 -0.01(-10.97%)
Jul 19, 2016 0.0703 0.0730 0.0670 0.0720 27,561 -0.00(-1.37%)
Jul 18, 2016 0.0671 0.0730 0.0670 0.0730 17,728 +0.00(+4.29%)
Jul 15, 2016 0.0699 0.0700 0.0661 0.0700 24,286 +0.00(+0.14%)
Jul 14, 2016 0.0660 0.0699 0.0650 0.0699 100,500 +0.00(+0.29%)
Jul 13, 2016 0.0660 0.0698 0.0660 0.0697 9,813 -0.00(-0.29%)
Jul 12, 2016 0.0700 0.0700 0.0660 0.0699 12,500 +0.00(+5.59%)
Jul 11, 2016 0.0661 0.0673 0.0660 0.0662 12,250 -0.00(-6.63%)
Jul 08, 2016 0.0660 0.0660 0.0660 0.0709 61,440 +0.00(+4.26%)
Jul 07, 2016 0.0685 0.0710 0.0680 0.0680 8,100 +0.00(+3.03%)
Jul 05, 2016 0.0668 0.0710 0.0660 0.0660 50,539 -0.00(-2.94%)
Jul 01, 2016 0.0680 0.0680 0.0680 0 -0.00(-0.55%)
Jun 30, 2016 0.0663 0.0716 0.0663 0.0684 3,495 -0.00(-2.32%)
Jun 29, 2016 0.0680 0.0735 0.0680 0.0700 68,700 +0.00(+1.56%)
Jun 28, 2016 0.0663 0.0699 0.0663 0.0689 26,900 +0.00(+4.12%)
Jun 27, 2016 0.0680 0.0690 0.0662 0.0662 80,169 -0.00(-5.43%)
Jun 24, 2016 0.0760 0.0760 0.0660 0.0700 123,266 -0.00(-6.67%)
Jun 23, 2016 0.0700 0.0760 0.0700 0.0750 42,320 +0.00(+7.14%)
Jun 22, 2016 0.0680 0.0700 0.0680 0.0700 10,615 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0710 0.0660 0.0700 37,190 +0.00(+1.97%)
Jun 20, 2016 0.0661 0.0713 0.0660 0.0687 44,857 +0.00(+0.01%)
Jun 17, 2016 0.0706 0.0713 0.0686 0.0686 89,650 +0.01(+19.17%)
Jun 16, 2016 0.0700 0.0700 0.0576 0.0576 141,464 -0.01(-13.90%)
Jun 15, 2016 0.0680 0.0680 0.0669 0.0669 16,258 +0.00(+0.45%)
Jun 14, 2016 0.0700 0.0700 0.0655 0.0666 259,333 -0.00(-6.85%)
Jun 13, 2016 0.0750 0.0750 0.0680 0.0715 6,150 +0.00(+0.00%)
Jun 10, 2016 0.0715 0.0721 0.0715 0.0715 13,424 -0.00(-5.80%)
Jun 09, 2016 0.0716 0.0759 0.0716 0.0759 34,824 +0.00(+6.01%)
Jun 08, 2016 0.0760 0.0760 0.0690 0.0716 147,585 -0.00(-5.91%)
Jun 07, 2016 0.0790 0.0830 0.0761 0.0761 100,720 -0.01(-7.08%)
Jun 06, 2016 0.0750 0.0819 0.0690 0.0819 158,450 +0.01(+9.35%)
Jun 03, 2016 0.0770 0.0770 0.0749 0.0749 25,250 +0.00(+2.53%)
Jun 02, 2016 0.0770 0.0770 0.0700 0.0731 95,415 -0.00(-5.01%)
Jun 01, 2016 0.0780 0.0780 0.0653 0.0769 353,650 +0.01(+9.86%)
May 31, 2016 0.0720 0.0790 0.0652 0.0700 567,025 -0.00(-2.78%)
May 27, 2016 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
May 26, 2016 0.0750 0.0790 0.0688 0.0710 311,735 -0.00(-5.33%)
May 25, 2016 0.0760 0.0800 0.0700 0.0750 365,673 +0.00(+0.00%)
May 24, 2016 0.0890 0.0890 0.0750 0.0750 473,612 -0.01(-15.73%)
May 23, 2016 0.0900 0.0900 0.0800 0.0890 203,730 +0.01(+7.23%)
May 20, 2016 0.0935 0.0935 0.0830 0.0830 206,180 -0.01(-9.78%)
May 19, 2016 0.0850 0.0930 0.0850 0.0920 1,320,878 +0.01(+11.52%)
May 18, 2016 0.0850 0.0850 0.0806 0.0825 340,501 +0.00(+1.85%)
May 17, 2016 0.0700 0.0880 0.0650 0.0810 825,597 +0.01(+20.90%)
May 16, 2016 0.0624 0.0670 0.0624 0.0670 45,250 +0.00(+7.37%)
May 13, 2016 0.0624 0.0624 0.0623 0.0624 28,330 +0.00(+0.00%)
May 12, 2016 0.0624 0.0624 0.0624 0.0624 1,000 +0.00(+4.00%)
May 11, 2016 0.0624 0.0624 0.0595 0.0600 13,853 +0.00(+1.69%)
May 10, 2016 0.0625 0.0625 0.0580 0.0590 67,408 +0.00(+0.68%)
May 09, 2016 0.0700 0.0700 0.0586 0.0586 1,885 -0.00(-0.34%)
May 06, 2016 0.0585 0.0640 0.0585 0.0588 49,542 +0.00(+0.34%)
May 05, 2016 0.0650 0.0650 0.0586 0.0586 15,333 -0.00(-2.33%)
May 04, 2016 0.0585 0.0648 0.0585 0.0600 69,040 +0.00(+0.00%)
May 03, 2016 0.0612 0.0650 0.0600 0.0600 11,257 -0.01(-7.69%)
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.