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 (%)
Nov 30, 2017 0.1547 0.1560 0.1500 0.1560 206,201 +0.00(+1.27%)
Nov 29, 2017 0.1515 0.1545 0.1500 0.1540 599,302 +0.00(+1.68%)
Nov 28, 2017 0.1450 0.1580 0.1410 0.1515 955,339 +0.01(+4.55%)
Nov 27, 2017 0.1400 0.1450 0.1350 0.1449 442,568 +0.00(+3.50%)
Nov 24, 2017 0.1425 0.1430 0.1280 0.1400 206,643 -0.00(-1.75%)
Nov 22, 2017 0.1350 0.1450 0.1257 0.1425 342,406 +0.01(+9.62%)
Nov 21, 2017 0.1295 0.1400 0.1200 0.1300 531,131 +0.01(+4.00%)
Nov 20, 2017 0.1450 0.1450 0.1230 0.1250 442,608 -0.02(-14.15%)
Nov 17, 2017 0.1320 0.1500 0.1190 0.1456 438,853 +0.02(+18.76%)
Nov 16, 2017 0.1065 0.1400 0.1030 0.1226 1,646,513 +0.02(+18.12%)
Nov 15, 2017 0.1100 0.1100 0.1038 0.1038 92,992 -0.01(-5.51%)
Nov 14, 2017 0.1100 0.1150 0.1030 0.1098 187,322 +0.00(+0.95%)
Nov 13, 2017 0.1199 0.1199 0.1030 0.1088 160,840 +0.00(+0.22%)
Nov 10, 2017 0.1051 0.1180 0.1046 0.1086 151,828 +0.00(+3.39%)
Nov 09, 2017 0.1100 0.1190 0.1042 0.1050 198,654 -0.01(-4.55%)
Nov 08, 2017 0.1086 0.1146 0.1025 0.1100 178,731 +0.00(+0.00%)
Nov 07, 2017 0.1129 0.1199 0.1000 0.1100 421,191 +0.00(+2.71%)
Nov 06, 2017 0.1105 0.1200 0.1050 0.1071 506,836 -0.01(-7.85%)
Nov 03, 2017 0.1200 0.1200 0.1100 0.1162 82,028 -0.00(-2.34%)
Nov 02, 2017 0.1249 0.1249 0.1125 0.1190 233,183 -0.01(-4.72%)
Nov 01, 2017 0.1230 0.1299 0.1151 0.1249 156,760 -0.00(-2.80%)
Oct 31, 2017 0.1250 0.1300 0.1205 0.1285 395,395 +0.00(+2.80%)
Oct 30, 2017 0.1260 0.1300 0.1151 0.1250 332,721 +0.01(+12.51%)
Oct 27, 2017 0.1031 0.1300 0.1031 0.1111 113,328 +0.00(+1.28%)
Oct 26, 2017 0.1070 0.1099 0.1020 0.1097 123,268 +0.00(+0.63%)
Oct 25, 2017 0.1144 0.1150 0.1010 0.1090 142,677 -0.00(-2.08%)
Oct 24, 2017 0.1140 0.1148 0.1055 0.1113 171,551 -0.00(-3.01%)
Oct 23, 2017 0.1122 0.1200 0.1070 0.1148 166,534 +0.00(+0.94%)
Oct 20, 2017 0.1250 0.1250 0.1034 0.1137 547,807 -0.01(-5.64%)
Oct 19, 2017 0.1219 0.1253 0.1200 0.1205 65,222 -0.00(-1.07%)
Oct 18, 2017 0.1265 0.1265 0.1200 0.1218 223,934 -0.00(-3.16%)
Oct 17, 2017 0.1250 0.1299 0.1213 0.1258 165,861 -0.00(-3.25%)
Oct 16, 2017 0.1265 0.1300 0.1211 0.1300 433,937 +0.00(+0.05%)
Oct 13, 2017 0.1230 0.1330 0.1230 0.1299 199,128 +0.01(+5.04%)
Oct 12, 2017 0.1299 0.1327 0.1221 0.1237 396,693 -0.01(-4.85%)
Oct 11, 2017 0.1231 0.1300 0.1220 0.1300 273,609 +0.01(+4.08%)
Oct 10, 2017 0.1250 0.1304 0.1212 0.1249 180,803 -0.00(-0.83%)
Oct 09, 2017 0.1256 0.1357 0.1250 0.1259 167,316 +0.00(+0.27%)
Oct 06, 2017 0.1350 0.1350 0.1210 0.1256 516,988 -0.00(-3.38%)
Oct 05, 2017 0.1289 0.1346 0.1250 0.1300 787,193 -0.00(-0.76%)
Oct 04, 2017 0.1399 0.1400 0.1275 0.1310 534,753 -0.01(-5.18%)
Oct 03, 2017 0.1460 0.1460 0.1324 0.1382 194,525 -0.00(-2.01%)
Oct 02, 2017 0.1376 0.1489 0.1341 0.1410 452,626 +0.00(+0.71%)
Sep 29, 2017 0.1509 0.1509 0.1352 0.1400 431,811 -0.01(-6.04%)
Sep 28, 2017 0.1400 0.1520 0.1332 0.1490 374,025 +0.01(+5.72%)
Sep 27, 2017 0.1490 0.1500 0.1336 0.1409 205,866 -0.00(-2.73%)
Sep 26, 2017 0.1400 0.1499 0.1390 0.1449 162,259 +0.00(+0.91%)
Sep 25, 2017 0.1512 0.1570 0.1400 0.1436 151,161 -0.01(-4.27%)
Sep 22, 2017 0.1490 0.1620 0.1400 0.1500 131,417 -0.00(-2.31%)
Sep 21, 2017 0.1593 0.1650 0.1300 0.1535 471,084 -0.01(-3.85%)
Sep 20, 2017 0.1600 0.1600 0.1535 0.1597 209,035 +0.01(+4.04%)
Sep 19, 2017 0.1405 0.1600 0.1400 0.1535 345,017 +0.01(+5.94%)
Sep 18, 2017 0.1468 0.1486 0.1400 0.1449 177,761 -0.00(-2.13%)
Sep 15, 2017 0.1493 0.1493 0.1450 0.1480 91,451 -0.00(-1.30%)
Sep 14, 2017 0.1447 0.1500 0.1419 0.1500 112,018 +0.01(+3.59%)
Sep 13, 2017 0.1415 0.1449 0.1415 0.1448 102,983 -0.00(-0.14%)
Sep 12, 2017 0.1402 0.1450 0.1370 0.1450 121,566 +0.00(+3.57%)
Sep 11, 2017 0.1356 0.1450 0.1356 0.1400 98,056 -0.00(-3.45%)
Sep 08, 2017 0.1458 0.1487 0.1375 0.1450 88,492 -0.00(-2.42%)
Sep 07, 2017 0.1336 0.1509 0.1325 0.1486 109,741 +0.01(+10.07%)
Sep 06, 2017 0.1557 0.1557 0.1300 0.1350 309,717 -0.01(-5.67%)
Sep 05, 2017 0.1450 0.1510 0.1431 0.1431 193,664 -0.01(-5.32%)
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.