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 30, 2019 0.0524 0.0575 0.0515 0.0569 132,553 -0.00(-1.04%)
Sep 27, 2019 0.0600 0.0685 0.0559 0.0575 246,900 -0.00(-4.01%)
Sep 26, 2019 0.0511 0.0685 0.0511 0.0599 52,670 +0.00(+7.16%)
Sep 25, 2019 0.0579 0.0689 0.0550 0.0559 316,277 -0.00(-3.12%)
Sep 24, 2019 0.0680 0.0680 0.0550 0.0577 9,375 -0.01(-11.23%)
Sep 23, 2019 0.0512 0.0678 0.0511 0.0650 76,428 +0.01(+8.33%)
Sep 20, 2019 0.0603 0.0640 0.0600 0.0600 719,900 -0.00(-1.96%)
Sep 19, 2019 0.0685 0.0685 0.0612 0.0612 176,807 -0.00(-6.42%)
Sep 18, 2019 0.0640 0.0675 0.0614 0.0654 84,916 -0.00(-0.91%)
Sep 17, 2019 0.0650 0.0699 0.0642 0.0660 90,314 +0.00(+1.54%)
Sep 16, 2019 0.0611 0.0662 0.0611 0.0650 286,442 -0.00(-1.81%)
Sep 13, 2019 0.0611 0.0699 0.0611 0.0662 94,900 -0.00(-1.93%)
Sep 12, 2019 0.0675 0.0695 0.0611 0.0675 297,898 -0.00(-2.17%)
Sep 11, 2019 0.0650 0.0700 0.0650 0.0690 87,915 +0.01(+9.18%)
Sep 10, 2019 0.0615 0.0700 0.0613 0.0632 79,331 -0.01(-9.59%)
Sep 09, 2019 0.0613 0.0699 0.0613 0.0699 58,601 +0.00(+4.95%)
Sep 06, 2019 0.0740 0.0748 0.0632 0.0666 97,200 -0.01(-11.08%)
Sep 05, 2019 0.0644 0.0749 0.0644 0.0749 18,171 +0.01(+16.67%)
Sep 04, 2019 0.0618 0.0749 0.0618 0.0642 42,652 +0.00(+1.74%)
Sep 03, 2019 0.0790 0.0790 0.0630 0.0631 103,684 -0.00(-1.71%)
Aug 30, 2019 0.0670 0.0799 0.0634 0.0642 117,600 +0.00(+2.39%)
Aug 29, 2019 0.0700 0.0741 0.0625 0.0627 86,508 -0.01(-8.47%)
Aug 28, 2019 0.0700 0.0700 0.0600 0.0685 683,579 -0.00(-0.72%)
Aug 27, 2019 0.0675 0.0760 0.0665 0.0690 136,064 +0.00(+4.07%)
Aug 26, 2019 0.0700 0.0810 0.0651 0.0663 304,708 -0.00(-2.21%)
Aug 23, 2019 0.0700 0.0798 0.0660 0.0678 181,500 -0.01(-9.60%)
Aug 22, 2019 0.0821 0.0821 0.0700 0.0750 514,372 -0.01(-10.61%)
Aug 21, 2019 0.0895 0.0900 0.0802 0.0839 238,182 -0.00(-4.33%)
Aug 20, 2019 0.0900 0.0900 0.0821 0.0877 118,693 +0.00(+5.54%)
Aug 19, 2019 0.0960 0.0974 0.0811 0.0831 186,151 -0.01(-8.68%)
Aug 16, 2019 0.0960 0.0970 0.0805 0.0910 62,100 +0.00(+0.66%)
Aug 15, 2019 0.0940 0.0970 0.0903 0.0904 197,632 -0.00(-2.80%)
Aug 14, 2019 0.0940 0.0940 0.0930 0.0930 109,388 +0.00(+1.09%)
Aug 13, 2019 0.0901 0.0989 0.0901 0.0920 102,080 +0.00(+2.11%)
Aug 12, 2019 0.0995 0.1000 0.0901 0.0901 206,853 +0.00(+0.00%)
Aug 09, 2019 0.0975 0.1020 0.0901 0.0901 182,700 -0.01(-6.15%)
Aug 08, 2019 0.0948 0.0999 0.0901 0.0960 199,020 +0.00(+1.37%)
Aug 07, 2019 0.0949 0.0949 0.0902 0.0947 66,007 +0.00(+5.11%)
Aug 06, 2019 0.1001 0.1001 0.0901 0.0901 236,908 -0.01(-8.71%)
Aug 05, 2019 0.0900 0.1028 0.0900 0.0987 163,696 +0.01(+9.67%)
Aug 02, 2019 0.1050 0.1050 0.0900 0.0900 275,600 -0.00(-2.49%)
Aug 01, 2019 0.0970 0.0970 0.0900 0.0923 191,371 +0.01(+7.33%)
Jul 31, 2019 0.0900 0.0990 0.0850 0.0860 321,719 +0.00(+1.18%)
Jul 30, 2019 0.0886 0.1100 0.0808 0.0850 989,114 +0.01(+13.94%)
Jul 29, 2019 0.0863 0.0863 0.0716 0.0746 34,150 +0.00(+4.34%)
Jul 26, 2019 0.0779 0.0798 0.0697 0.0715 119,700 +0.00(+0.14%)
Jul 25, 2019 0.0714 0.0775 0.0710 0.0714 91,197 -0.00(-0.28%)
Jul 24, 2019 0.0685 0.0833 0.0685 0.0716 58,712 -0.01(-7.13%)
Jul 23, 2019 0.0715 0.0899 0.0715 0.0771 59,043 -0.01(-8.10%)
Jul 22, 2019 0.0680 0.0911 0.0680 0.0839 33,300 +0.00(+6.20%)
Jul 19, 2019 0.0775 0.0989 0.0771 0.0790 252,600 -0.01(-8.14%)
Jul 18, 2019 0.0920 0.0986 0.0850 0.0860 117,500 -0.00(-4.44%)
Jul 17, 2019 0.0900 0.0920 0.0800 0.0900 69,921 +0.00(+0.78%)
Jul 16, 2019 0.0771 0.1000 0.0771 0.0893 216,780 -0.00(-0.78%)
Jul 15, 2019 0.0915 0.0920 0.0802 0.0900 67,474 +0.01(+7.40%)
Jul 12, 2019 0.0910 0.0920 0.0766 0.0838 171,300 +0.00(+4.36%)
Jul 11, 2019 0.0750 0.0940 0.0750 0.0803 41,940 +0.00(+0.12%)
Jul 10, 2019 0.0800 0.1000 0.0800 0.0802 165,985 -0.01(-6.74%)
Jul 09, 2019 0.0752 0.0950 0.0752 0.0860 246,380 +0.01(+8.86%)
Jul 08, 2019 0.1000 0.1045 0.0703 0.0790 200,897 -0.01(-15.05%)
Jul 05, 2019 0.0770 0.0930 0.0700 0.0930 261,600 +0.02(+20.78%)
Jul 03, 2019 0.0613 0.0805 0.0613 0.0770 15,600 +0.01(+15.44%)
Jul 02, 2019 0.0776 0.0900 0.0664 0.0667 79,915 -0.00(-4.71%)
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.