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

Kaya Holdings Inc (OP: KAYS )

0.0400 +0.0034 (+9.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
Mar 31, 2016 0.0688 0.0712 0.0685 0.0700 10,848 +0.00(+1.16%)
Mar 30, 2016 0.0700 0.0729 0.0651 0.0692 196,556 -0.00(-5.34%)
Mar 29, 2016 0.0710 0.0740 0.0700 0.0731 124,700 +0.00(+5.94%)
Mar 28, 2016 0.0730 0.0740 0.0690 0.0690 82,391 -0.00(-5.48%)
Mar 24, 2016 0.0730 0.0730 0.0730 0 -0.00(-2.01%)
Mar 23, 2016 0.0701 0.0760 0.0676 0.0745 178,176 -0.00(-0.27%)
Mar 22, 2016 0.0819 0.0819 0.0660 0.0747 75,607 -0.01(-8.79%)
Mar 21, 2016 0.0930 0.0930 0.0750 0.0819 24,213 +0.01(+9.20%)
Mar 18, 2016 0.0701 0.0879 0.0650 0.0750 275,839 -0.00(-4.34%)
Mar 17, 2016 0.0750 0.0784 0.0718 0.0784 319,992 +0.00(+4.39%)
Mar 16, 2016 0.0790 0.0790 0.0751 0.0751 53,200 -0.00(-3.72%)
Mar 15, 2016 0.0775 0.0801 0.0750 0.0780 351,167 -0.00(-1.89%)
Mar 14, 2016 0.0805 0.0805 0.0760 0.0795 61,063 -0.00(-0.63%)
Mar 11, 2016 0.0760 0.0810 0.0760 0.0800 68,141 +0.00(+5.26%)
Mar 10, 2016 0.0810 0.0815 0.0760 0.0760 99,107 -0.01(-6.75%)
Mar 09, 2016 0.0810 0.0815 0.0810 0.0815 1,450 +0.00(+1.88%)
Mar 08, 2016 0.0760 0.0800 0.0760 0.0800 96,350 +0.00(+5.26%)
Mar 07, 2016 0.0820 0.0820 0.0760 0.0760 80,790 -0.01(-7.88%)
Mar 04, 2016 0.0811 0.0811 0.0825 5,930 +0.00(+1.73%)
Mar 03, 2016 0.0757 0.0835 0.0757 0.0811 18,920 +0.01(+7.13%)
Mar 02, 2016 0.0788 0.0788 0.0754 0.0757 47,600 +0.00(+0.80%)
Mar 01, 2016 0.0810 0.0810 0.0751 0.0751 426,023 -0.01(-8.08%)
Feb 29, 2016 0.0815 0.0840 0.0810 0.0817 101,857 +0.00(+3.42%)
Feb 26, 2016 0.0820 0.0820 0.0790 0.0790 67,160 -0.00(-2.47%)
Feb 25, 2016 0.0800 0.0810 0.0795 0.0810 195,000 +0.00(+1.25%)
Feb 24, 2016 0.0820 0.0860 0.0791 0.0800 177,038 -0.00(-2.44%)
Feb 23, 2016 0.0820 0.0850 0.0820 0.0820 19,900 -0.00(-1.20%)
Feb 22, 2016 0.0870 0.0880 0.0830 0.0830 12,499 +0.00(+0.00%)
Feb 19, 2016 0.0880 0.0880 0.0830 0.0830 28,990 +0.00(+0.00%)
Feb 18, 2016 0.0820 0.0830 0.0820 0.0830 5,505 -0.00(-1.19%)
Feb 17, 2016 0.0890 0.0890 0.0820 0.0840 13,225 +0.00(+0.00%)
Feb 16, 2016 0.0830 0.0854 0.0805 0.0840 118,653 -0.00(-2.33%)
Feb 12, 2016 0.0860 0.0860 0.0860 0 +0.00(+6.17%)
Feb 11, 2016 0.0949 0.0949 0.0810 0.0810 7,634 -0.01(-6.90%)
Feb 10, 2016 0.0830 0.0891 0.0830 0.0870 41,300 +0.00(+4.19%)
Feb 09, 2016 0.0820 0.0990 0.0820 0.0835 142,800 -0.00(-2.91%)
Feb 08, 2016 0.0889 0.0889 0.0810 0.0860 48,705 -0.00(-3.26%)
Feb 05, 2016 0.0858 0.0889 0.0810 0.0889 38,300 +0.00(+2.89%)
Feb 04, 2016 0.0861 0.0870 0.0802 0.0864 7,450 +0.00(+4.10%)
Feb 03, 2016 0.0840 0.0840 0.0820 0.0830 128,941 -0.00(-1.19%)
Feb 02, 2016 0.0895 0.0895 0.0840 0.0840 107,142 -0.01(-6.46%)
Feb 01, 2016 0.0816 0.0898 0.0801 0.0898 74,499 +0.00(+0.90%)
Jan 29, 2016 0.0900 0.0900 0.0867 0.0890 24,650 +0.00(+4.58%)
Jan 28, 2016 0.0994 0.0994 0.0800 0.0851 71,092 +0.00(+2.41%)
Jan 27, 2016 0.0912 0.0995 0.0831 0.0831 36,195 +0.00(+0.73%)
Jan 26, 2016 0.0909 0.0910 0.0800 0.0825 156,005 -0.01(-9.34%)
Jan 25, 2016 0.1120 0.1120 0.0910 0.0910 140,260 -0.01(-9.00%)
Jan 22, 2016 0.1000 0.1050 0.0917 0.1000 88,500 +0.00(+0.10%)
Jan 21, 2016 0.1000 0.1000 0.0890 0.0999 5,300 +0.00(+5.16%)
Jan 20, 2016 0.1000 0.1000 0.0856 0.0950 37,950 -0.01(-5.00%)
Jan 19, 2016 0.0946 0.1190 0.0926 0.1000 673,733 +0.01(+5.71%)
Jan 15, 2016 0.0946 0.0946 0.0946 0 +0.01(+11.95%)
Jan 14, 2016 0.0790 0.0845 0.0750 0.0845 116,899 +0.00(+3.43%)
Jan 13, 2016 0.0819 0.0857 0.0790 0.0817 31,700 -0.00(-0.24%)
Jan 12, 2016 0.0790 0.0824 0.0790 0.0819 168,982 +0.00(+3.67%)
Jan 11, 2016 0.0880 0.0880 0.0790 0.0790 346,263 -0.01(-10.23%)
Jan 08, 2016 0.0849 0.0880 0.0800 0.0880 238,353 +0.01(+10.00%)
Jan 07, 2016 0.0870 0.0870 0.0800 0.0800 109,966 -0.00(-4.76%)
Jan 06, 2016 0.0834 0.0850 0.0790 0.0840 102,299 +0.00(+0.72%)
Jan 05, 2016 0.0850 0.0850 0.0834 0.0834 54,712 -0.00(-1.53%)
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.