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 (%)
Sep 28, 2018 0.1199 0.1199 0.1090 0.1118 222,000 +0.00(+2.57%)
Sep 27, 2018 0.1165 0.1269 0.1090 0.1090 157,788 -0.01(-8.25%)
Sep 26, 2018 0.1143 0.1270 0.1070 0.1188 343,288 -0.01(-4.81%)
Sep 25, 2018 0.1131 0.1270 0.1130 0.1248 247,444 +0.01(+10.44%)
Sep 24, 2018 0.1299 0.1299 0.1115 0.1130 185,872 +0.00(+1.35%)
Sep 21, 2018 0.1070 0.1120 0.1070 0.1115 126,400 +0.00(+4.21%)
Sep 20, 2018 0.1120 0.1120 0.1070 0.1070 277,644 -0.01(-4.46%)
Sep 19, 2018 0.1120 0.1162 0.1095 0.1120 505,488 -0.00(-3.70%)
Sep 18, 2018 0.1200 0.1200 0.1140 0.1163 295,481 -0.00(-3.08%)
Sep 17, 2018 0.1183 0.1200 0.1121 0.1200 286,406 +0.00(+2.56%)
Sep 14, 2018 0.1370 0.1370 0.1170 0.1170 200,800 -0.00(-2.50%)
Sep 13, 2018 0.1270 0.1270 0.1180 0.1200 696,291 +0.00(+1.61%)
Sep 12, 2018 0.1220 0.1260 0.1171 0.1181 453,199 -0.01(-4.76%)
Sep 11, 2018 0.1250 0.1250 0.1171 0.1240 180,014 +0.00(+3.33%)
Sep 10, 2018 0.1250 0.1250 0.1177 0.1200 310,409 +0.00(+0.00%)
Sep 07, 2018 0.1234 0.1260 0.1171 0.1200 136,800 +0.00(+2.92%)
Sep 06, 2018 0.1335 0.1335 0.1165 0.1166 200,969 -0.01(-10.31%)
Sep 05, 2018 0.1300 0.1300 0.1165 0.1300 146,239 +0.01(+4.84%)
Sep 04, 2018 0.1385 0.1385 0.1220 0.1240 209,432 -0.01(-4.62%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 -0.00(-3.35%)
Aug 30, 2018 0.1340 0.1385 0.1250 0.1345 119,250 +0.00(+1.89%)
Aug 29, 2018 0.1349 0.1350 0.1211 0.1320 443,279 +0.00(+1.54%)
Aug 28, 2018 0.1349 0.1360 0.1200 0.1300 612,150 +0.00(+3.34%)
Aug 27, 2018 0.1243 0.1350 0.1151 0.1258 510,881 +0.01(+6.16%)
Aug 24, 2018 0.1200 0.1338 0.1150 0.1185 222,000 -0.00(-1.25%)
Aug 23, 2018 0.1255 0.1350 0.1126 0.1200 485,885 -0.01(-7.76%)
Aug 22, 2018 0.1330 0.1375 0.1153 0.1301 344,659 -0.00(-2.18%)
Aug 21, 2018 0.1181 0.1379 0.1150 0.1330 469,772 +0.01(+7.61%)
Aug 20, 2018 0.1190 0.1250 0.1125 0.1236 271,152 +0.01(+4.66%)
Aug 17, 2018 0.1125 0.1190 0.1125 0.1181 29,500 +0.01(+4.98%)
Aug 16, 2018 0.1180 0.1200 0.1125 0.1125 354,095 -0.01(-5.46%)
Aug 15, 2018 0.1199 0.1200 0.1150 0.1190 203,474 +0.00(+0.00%)
Aug 14, 2018 0.1202 0.1340 0.1155 0.1190 124,534 -0.01(-4.80%)
Aug 13, 2018 0.1152 0.1250 0.1151 0.1250 117,881 +0.01(+5.40%)
Aug 10, 2018 0.1285 0.1285 0.1152 0.1186 49,500 -0.00(-1.17%)
Aug 09, 2018 0.1250 0.1293 0.1200 0.1200 93,558 -0.01(-4.84%)
Aug 08, 2018 0.1250 0.1350 0.1170 0.1261 136,948 +0.00(+2.85%)
Aug 07, 2018 0.1241 0.1350 0.1160 0.1226 76,511 -0.00(-1.76%)
Aug 06, 2018 0.1250 0.1250 0.1120 0.1248 155,288 -0.01(-6.87%)
Aug 03, 2018 0.1379 0.1379 0.1250 0.1340 130,800 +0.01(+6.94%)
Aug 02, 2018 0.1200 0.1390 0.1200 0.1253 78,914 -0.00(-3.62%)
Aug 01, 2018 0.1400 0.1400 0.1200 0.1300 284,055 +0.01(+4.00%)
Jul 31, 2018 0.1295 0.1390 0.1125 0.1250 661,334 +0.01(+8.23%)
Jul 30, 2018 0.1199 0.1294 0.1112 0.1155 28,364 +0.00(+3.13%)
Jul 27, 2018 0.1201 0.1201 0.1120 0.1120 414,900 -0.01(-6.74%)
Jul 26, 2018 0.1125 0.1270 0.1125 0.1201 190,462 -0.00(-3.92%)
Jul 25, 2018 0.1227 0.1295 0.1201 0.1250 103,505 -0.00(-0.78%)
Jul 24, 2018 0.1295 0.1295 0.1251 0.1260 48,391 +0.00(+0.70%)
Jul 23, 2018 0.1400 0.1400 0.1250 0.1251 309,581 +0.00(+1.71%)
Jul 20, 2018 0.1369 0.1370 0.1200 0.1230 73,514 -0.01(-4.50%)
Jul 19, 2018 0.1399 0.1399 0.1250 0.1288 48,915 -0.00(-0.69%)
Jul 18, 2018 0.1301 0.1400 0.1250 0.1297 262,442 -0.00(-0.23%)
Jul 17, 2018 0.1300 0.1349 0.1300 0.1300 147,777 -0.00(-2.26%)
Jul 16, 2018 0.1310 0.1354 0.1300 0.1330 188,849 +0.00(+0.68%)
Jul 13, 2018 0.1338 0.1355 0.1310 0.1321 42,206 -0.00(-2.51%)
Jul 12, 2018 0.1387 0.1387 0.1310 0.1355 147,512 +0.00(+3.44%)
Jul 11, 2018 0.1310 0.1350 0.1310 0.1310 103,309 +0.00(+0.00%)
Jul 10, 2018 0.1429 0.1429 0.1310 0.1310 140,493 -0.01(-6.91%)
Jul 09, 2018 0.1330 0.1350 0.1320 0.1407 191,324 +0.01(+4.24%)
Jul 06, 2018 0.1381 0.1430 0.1321 0.1350 153,839 -0.00(-2.53%)
Jul 05, 2018 0.1332 0.1430 0.1332 0.1385 362,781 -0.01(-5.18%)
Jul 03, 2018 0.1461 0.1461 0.1461 0 +0.00(+0.04%)
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.