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 (%)
Feb 28, 2020 0.0338 0.0380 0.0326 0.0326 398,800 -0.01(-22.38%)
Feb 27, 2020 0.0388 0.0420 0.0350 0.0420 125,605 +0.00(+0.00%)
Feb 26, 2020 0.0388 0.0420 0.0388 0.0420 78,574 +0.00(+1.45%)
Feb 25, 2020 0.0389 0.0430 0.0389 0.0414 212,247 -0.00(-3.50%)
Feb 24, 2020 0.0397 0.0430 0.0388 0.0429 87,930 +0.00(+10.57%)
Feb 21, 2020 0.0385 0.0430 0.0376 0.0388 111,900 -0.00(-9.35%)
Feb 20, 2020 0.0418 0.0439 0.0400 0.0428 102,600 -0.00(-2.51%)
Feb 19, 2020 0.0460 0.0460 0.0381 0.0439 140,313 -0.00(-4.57%)
Feb 18, 2020 0.0400 0.0500 0.0380 0.0460 321,672 -0.00(-7.63%)
Feb 14, 2020 0.0500 0.0500 0.0440 0.0498 48,500 +0.00(+0.61%)
Feb 13, 2020 0.0399 0.0500 0.0399 0.0495 99,435 +0.01(+17.86%)
Feb 12, 2020 0.0499 0.0500 0.0410 0.0420 195,848 -0.01(-16.00%)
Feb 11, 2020 0.0413 0.0510 0.0383 0.0500 137,284 +0.00(+0.40%)
Feb 10, 2020 0.0529 0.0529 0.0358 0.0498 92,483 -0.00(-1.39%)
Feb 07, 2020 0.0480 0.0529 0.0388 0.0505 30,700 +0.00(+1.00%)
Feb 06, 2020 0.0495 0.0530 0.0495 0.0500 36,890 -0.00(-2.91%)
Feb 05, 2020 0.0530 0.0530 0.0490 0.0515 35,619 -0.00(-0.77%)
Feb 04, 2020 0.0483 0.0525 0.0470 0.0519 102,702 +0.00(+9.26%)
Feb 03, 2020 0.0480 0.0536 0.0475 0.0475 75,830 -0.00(-1.25%)
Jan 31, 2020 0.0500 0.0500 0.0475 0.0481 79,200 -0.00(-2.83%)
Jan 30, 2020 0.0494 0.0550 0.0467 0.0495 88,692 -0.00(-1.59%)
Jan 29, 2020 0.0505 0.0538 0.0503 0.0503 163,369 +0.00(+0.60%)
Jan 28, 2020 0.0504 0.0538 0.0500 0.0500 11,293 +0.00(+0.00%)
Jan 27, 2020 0.0507 0.0539 0.0500 0.0500 81,516 -0.00(-2.53%)
Jan 24, 2020 0.0500 0.0539 0.0500 0.0513 131,000 +0.00(+0.00%)
Jan 23, 2020 0.0540 0.0540 0.0450 0.0513 243,447 -0.00(-1.35%)
Jan 22, 2020 0.0540 0.0540 0.0520 0.0520 80,789 +0.00(+1.56%)
Jan 21, 2020 0.0508 0.0540 0.0505 0.0512 231,431 -0.00(-5.19%)
Jan 17, 2020 0.0525 0.0540 0.0501 0.0540 102,400 +0.00(+1.31%)
Jan 16, 2020 0.0540 0.0540 0.0510 0.0533 26,752 -0.00(-1.30%)
Jan 15, 2020 0.0503 0.0540 0.0503 0.0540 369,100 +0.00(+3.05%)
Jan 14, 2020 0.0503 0.0527 0.0503 0.0524 153,845 +0.00(+0.58%)
Jan 13, 2020 0.0500 0.0541 0.0500 0.0521 298,024 +0.00(+3.58%)
Jan 10, 2020 0.0501 0.0539 0.0500 0.0503 72,000 -0.00(-3.27%)
Jan 09, 2020 0.0540 0.0540 0.0505 0.0520 164,461 -0.00(-3.70%)
Jan 08, 2020 0.0510 0.0540 0.0500 0.0540 174,397 +0.00(+1.89%)
Jan 07, 2020 0.0500 0.0549 0.0480 0.0530 30,159 +0.00(+2.91%)
Jan 06, 2020 0.0500 0.0550 0.0500 0.0515 465,103 -0.00(-5.68%)
Jan 03, 2020 0.0550 0.0550 0.0502 0.0546 150,800 +0.00(+0.74%)
Jan 02, 2020 0.0505 0.0555 0.0487 0.0542 391,998 -0.00(-1.09%)
Dec 31, 2019 0.0568 0.0579 0.0505 0.0548 278,000 -0.00(-1.26%)
Dec 30, 2019 0.0557 0.0600 0.0500 0.0555 352,777 +0.00(+7.14%)
Dec 27, 2019 0.0510 0.0555 0.0510 0.0518 103,500 -0.00(-5.99%)
Dec 26, 2019 0.0510 0.0555 0.0510 0.0551 204,553 +0.00(+6.37%)
Dec 24, 2019 0.0516 0.0569 0.0500 0.0518 137,500 -0.00(-2.81%)
Dec 23, 2019 0.0545 0.0589 0.0530 0.0533 398,135 -0.00(-2.20%)
Dec 20, 2019 0.0576 0.0600 0.0545 0.0545 345,700 -0.01(-9.17%)
Dec 19, 2019 0.0565 0.0600 0.0542 0.0600 592,417 +0.00(+8.11%)
Dec 18, 2019 0.0554 0.0600 0.0554 0.0555 434,013 -0.00(-5.29%)
Dec 17, 2019 0.0550 0.0675 0.0550 0.0586 761,892 +0.00(+2.81%)
Dec 16, 2019 0.0565 0.0650 0.0565 0.0570 784,179 -0.00(-3.06%)
Dec 13, 2019 0.0615 0.0615 0.0565 0.0588 526,500 -0.00(-4.39%)
Dec 12, 2019 0.0611 0.0650 0.0600 0.0615 425,353 -0.00(-4.65%)
Dec 11, 2019 0.0721 0.0721 0.0625 0.0645 405,430 -0.00(-4.44%)
Dec 10, 2019 0.0750 0.0780 0.0650 0.0675 347,658 +0.00(+0.45%)
Dec 09, 2019 0.0650 0.0730 0.0650 0.0672 61,970 -0.00(-1.32%)
Dec 06, 2019 0.0800 0.0800 0.0655 0.0681 120,100 -0.01(-9.20%)
Dec 05, 2019 0.0667 0.0800 0.0667 0.0750 260,761 +0.01(+7.60%)
Dec 04, 2019 0.0668 0.0697 0.0636 0.0697 217,523 -0.00(-0.29%)
Dec 03, 2019 0.0765 0.0765 0.0697 0.0699 539,186 -0.00(-4.38%)
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.