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

Kaya Holdings Inc (OP: KAYS )

0.0448 +0.0088 (+24.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 12, 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 (%)
Jan 31, 2017 0.3180 0.3210 0.2900 0.3019 1,136,926 -0.01(-3.20%)
Jan 30, 2017 0.3290 0.3300 0.3044 0.3119 1,026,708 +0.00(+0.61%)
Jan 27, 2017 0.3120 0.3366 0.3010 0.3100 1,033,445 +0.00(+0.00%)
Jan 26, 2017 0.3092 0.3190 0.3000 0.3100 939,071 +0.01(+3.33%)
Jan 25, 2017 0.3168 0.3297 0.2950 0.3000 1,827,864 -0.01(-4.37%)
Jan 24, 2017 0.3110 0.3600 0.3050 0.3137 1,160,950 +0.01(+2.85%)
Jan 23, 2017 0.2900 0.3450 0.2800 0.3050 1,656,301 -0.00(-0.07%)
Jan 20, 2017 0.3700 0.3700 0.2850 0.3052 3,298,064 -0.05(-14.03%)
Jan 19, 2017 0.4174 0.4200 0.3300 0.3550 2,621,403 -0.06(-14.29%)
Jan 18, 2017 0.4195 0.4400 0.4050 0.4142 1,847,088 +0.01(+2.27%)
Jan 17, 2017 0.3900 0.4530 0.3900 0.4050 2,065,006 +0.01(+1.25%)
Jan 13, 2017 0.4000 0.4000 0.4000 0 +0.01(+2.83%)
Jan 12, 2017 0.3975 0.4000 0.3283 0.3890 1,865,465 -0.00(-0.52%)
Jan 11, 2017 0.3547 0.3970 0.3400 0.3911 2,779,146 +0.05(+13.55%)
Jan 10, 2017 0.2849 0.3590 0.2790 0.3444 2,911,467 +0.07(+23.44%)
Jan 09, 2017 0.2648 0.2840 0.2570 0.2790 1,326,122 +0.02(+9.20%)
Jan 06, 2017 0.2730 0.2750 0.2440 0.2555 1,961,110 +0.00(+1.39%)
Jan 05, 2017 0.2850 0.2850 0.2490 0.2520 1,201,605 -0.02(-8.36%)
Jan 04, 2017 0.2550 0.2750 0.2480 0.2750 570,044 +0.02(+7.29%)
Jan 03, 2017 0.2840 0.2980 0.2450 0.2563 1,241,638 -0.01(-4.18%)
Dec 30, 2016 0.2675 0.2675 0.2675 0 +0.02(+6.03%)
Dec 29, 2016 0.2759 0.2918 0.2500 0.2523 709,668 -0.02(-8.26%)
Dec 28, 2016 0.2975 0.3000 0.2451 0.2750 1,334,746 -0.01(-1.79%)
Dec 27, 2016 0.2623 0.3015 0.2500 0.2800 1,659,805 +0.03(+9.80%)
Dec 23, 2016 0.2550 0.2550 0.2550 0 +0.02(+7.37%)
Dec 22, 2016 0.2730 0.2850 0.2260 0.2375 3,518,140 -0.04(-14.02%)
Dec 21, 2016 0.3100 0.3400 0.2588 0.2762 2,318,407 -0.02(-7.92%)
Dec 20, 2016 0.4100 0.4200 0.3000 0.3000 2,545,520 -0.09(-23.08%)
Dec 19, 2016 0.3675 0.4300 0.3675 0.3900 2,747,436 +0.06(+18.18%)
Dec 16, 2016 0.2595 0.3550 0.2300 0.3300 3,243,136 +0.06(+22.22%)
Dec 15, 2016 0.4175 0.4200 0.2478 0.2700 5,342,064 -0.17(-38.64%)
Dec 14, 2016 0.4800 0.4801 0.4000 0.4400 3,159,133 -0.05(-10.20%)
Dec 13, 2016 0.4225 0.5750 0.3750 0.4900 5,236,087 +0.07(+16.67%)
Dec 12, 2016 0.2550 0.4378 0.2501 0.4200 3,368,912 +0.17(+68.00%)
Dec 09, 2016 0.2900 0.2990 0.2330 0.2500 2,734,935 -0.02(-8.76%)
Dec 08, 2016 0.1930 0.3050 0.1890 0.2740 6,710,766 +0.09(+45.53%)
Dec 07, 2016 0.1370 0.2100 0.1360 0.1883 2,705,390 +0.05(+39.46%)
Dec 06, 2016 0.1260 0.1399 0.1210 0.1350 984,462 +0.02(+12.50%)
Dec 05, 2016 0.1400 0.1400 0.1100 0.1200 705,499 -0.00(-2.44%)
Dec 02, 2016 0.1175 0.1241 0.1125 0.1230 610,539 +0.01(+11.82%)
Dec 01, 2016 0.1200 0.1450 0.1000 0.1100 2,334,928 -0.01(-7.91%)
Nov 30, 2016 0.1100 0.1200 0.1100 0.1195 1,061,880 +0.01(+13.76%)
Nov 29, 2016 0.1100 0.1198 0.1006 0.1050 648,764 +0.00(+2.94%)
Nov 28, 2016 0.1102 0.1200 0.0990 0.1020 1,430,042 -0.01(-7.48%)
Nov 25, 2016 0.1000 0.1150 0.0950 0.1103 697,320 +0.01(+13.66%)
Nov 23, 2016 0.0970 0.0970 0.0970 0 +0.01(+15.48%)
Nov 22, 2016 0.0845 0.0880 0.0752 0.0840 1,089,145 +0.00(+3.70%)
Nov 21, 2016 0.0900 0.0900 0.0800 0.0810 801,521 -0.00(-2.37%)
Nov 18, 2016 0.0900 0.0950 0.0830 0.0830 634,347 -0.01(-7.81%)
Nov 17, 2016 0.0859 0.0900 0.0820 0.0900 348,857 +0.01(+9.49%)
Nov 16, 2016 0.0845 0.0849 0.0772 0.0822 441,885 -0.00(-2.72%)
Nov 15, 2016 0.0848 0.0987 0.0773 0.0845 1,465,257 -0.00(-0.59%)
Nov 14, 2016 0.0960 0.1048 0.0850 0.0850 1,193,192 -0.01(-10.62%)
Nov 11, 2016 0.1125 0.1125 0.0847 0.0951 593,649 -0.01(-9.43%)
Nov 10, 2016 0.1350 0.1350 0.0900 0.1050 1,546,923 -0.02(-13.22%)
Nov 09, 2016 0.1250 0.1500 0.0950 0.1210 2,160,427 +0.01(+6.14%)
Nov 08, 2016 0.1150 0.1400 0.1050 0.1140 1,155,587 +0.00(+3.64%)
Nov 07, 2016 0.0995 0.1200 0.0950 0.1100 1,328,468 +0.01(+14.58%)
Nov 04, 2016 0.1000 0.1010 0.0900 0.0960 384,370 -0.00(-2.74%)
Nov 03, 2016 0.0900 0.1000 0.0869 0.0987 615,245 +0.01(+7.28%)
Nov 02, 2016 0.0980 0.0980 0.0910 0.0920 254,536 -0.01(-5.15%)
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.