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 UNCHANGED
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 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 29, 2016 0.0815 0.0840 0.0810 0.0817 101,857 +0.00(+3.42%)
Feb 26, 2016 0.0820 0.0820 0.0790 0.0790 67,160 -0.00(-2.47%)
Feb 25, 2016 0.0800 0.0810 0.0795 0.0810 195,000 +0.00(+1.25%)
Feb 24, 2016 0.0820 0.0860 0.0791 0.0800 177,038 -0.00(-2.44%)
Feb 23, 2016 0.0820 0.0850 0.0820 0.0820 19,900 -0.00(-1.20%)
Feb 22, 2016 0.0870 0.0880 0.0830 0.0830 12,499 +0.00(+0.00%)
Feb 19, 2016 0.0880 0.0880 0.0830 0.0830 28,990 +0.00(+0.00%)
Feb 18, 2016 0.0820 0.0830 0.0820 0.0830 5,505 -0.00(-1.19%)
Feb 17, 2016 0.0890 0.0890 0.0820 0.0840 13,225 +0.00(+0.00%)
Feb 16, 2016 0.0830 0.0854 0.0805 0.0840 118,653 -0.00(-2.33%)
Feb 12, 2016 0.0860 0.0860 0.0860 0 +0.00(+6.17%)
Feb 11, 2016 0.0949 0.0949 0.0810 0.0810 7,634 -0.01(-6.90%)
Feb 10, 2016 0.0830 0.0891 0.0830 0.0870 41,300 +0.00(+4.19%)
Feb 09, 2016 0.0820 0.0990 0.0820 0.0835 142,800 -0.00(-2.91%)
Feb 08, 2016 0.0889 0.0889 0.0810 0.0860 48,705 -0.00(-3.26%)
Feb 05, 2016 0.0858 0.0889 0.0810 0.0889 38,300 +0.00(+2.89%)
Feb 04, 2016 0.0861 0.0870 0.0802 0.0864 7,450 +0.00(+4.10%)
Feb 03, 2016 0.0840 0.0840 0.0820 0.0830 128,941 -0.00(-1.19%)
Feb 02, 2016 0.0895 0.0895 0.0840 0.0840 107,142 -0.01(-6.46%)
Feb 01, 2016 0.0816 0.0898 0.0801 0.0898 74,499 +0.00(+0.90%)
Jan 29, 2016 0.0900 0.0900 0.0867 0.0890 24,650 +0.00(+4.58%)
Jan 28, 2016 0.0994 0.0994 0.0800 0.0851 71,092 +0.00(+2.41%)
Jan 27, 2016 0.0912 0.0995 0.0831 0.0831 36,195 +0.00(+0.73%)
Jan 26, 2016 0.0909 0.0910 0.0800 0.0825 156,005 -0.01(-9.34%)
Jan 25, 2016 0.1120 0.1120 0.0910 0.0910 140,260 -0.01(-9.00%)
Jan 22, 2016 0.1000 0.1050 0.0917 0.1000 88,500 +0.00(+0.10%)
Jan 21, 2016 0.1000 0.1000 0.0890 0.0999 5,300 +0.00(+5.16%)
Jan 20, 2016 0.1000 0.1000 0.0856 0.0950 37,950 -0.01(-5.00%)
Jan 19, 2016 0.0946 0.1190 0.0926 0.1000 673,733 +0.01(+5.71%)
Jan 15, 2016 0.0946 0.0946 0.0946 0 +0.01(+11.95%)
Jan 14, 2016 0.0790 0.0845 0.0750 0.0845 116,899 +0.00(+3.43%)
Jan 13, 2016 0.0819 0.0857 0.0790 0.0817 31,700 -0.00(-0.24%)
Jan 12, 2016 0.0790 0.0824 0.0790 0.0819 168,982 +0.00(+3.67%)
Jan 11, 2016 0.0880 0.0880 0.0790 0.0790 346,263 -0.01(-10.23%)
Jan 08, 2016 0.0849 0.0880 0.0800 0.0880 238,353 +0.01(+10.00%)
Jan 07, 2016 0.0870 0.0870 0.0800 0.0800 109,966 -0.00(-4.76%)
Jan 06, 2016 0.0834 0.0850 0.0790 0.0840 102,299 +0.00(+0.72%)
Jan 05, 2016 0.0850 0.0850 0.0834 0.0834 54,712 -0.00(-1.53%)
Jan 04, 2016 0.0870 0.0870 0.0834 0.0847 26,870 -0.00(-2.64%)
Dec 31, 2015 0.0870 0.0870 0.0870 0 +0.01(+7.41%)
Dec 30, 2015 0.0810 0.0875 0.0810 0.0810 77,950 +0.00(+0.00%)
Dec 29, 2015 0.0850 0.0895 0.0790 0.0810 159,531 +0.00(+0.00%)
Dec 28, 2015 0.0810 0.0890 0.0810 0.0810 38,900 +0.00(+1.89%)
Dec 24, 2015 0.0795 0.0795 0.0795 0 -0.00(-4.22%)
Dec 23, 2015 0.0889 0.0889 0.0795 0.0830 113,979 -0.01(-7.68%)
Dec 22, 2015 0.0898 0.0899 0.0820 0.0899 69,100 +0.00(+0.00%)
Dec 21, 2015 0.0848 0.0899 0.0803 0.0899 85,950 +0.01(+6.01%)
Dec 18, 2015 0.0881 0.0881 0.0792 0.0848 372,587 -0.01(-6.81%)
Dec 17, 2015 0.0920 0.0940 0.0879 0.0910 192,573 -0.00(-1.09%)
Dec 16, 2015 0.0879 0.0920 0.0850 0.0920 92,125 +0.01(+13.44%)
Dec 15, 2015 0.0880 0.0880 0.0811 0.0811 54,536 -0.01(-7.84%)
Dec 14, 2015 0.0900 0.0900 0.0880 0.0880 9,048 +0.01(+7.32%)
Dec 11, 2015 0.0920 0.0920 0.0805 0.0820 40,030 -0.01(-10.87%)
Dec 10, 2015 0.0850 0.0925 0.0850 0.0920 39,880 +0.01(+8.24%)
Dec 09, 2015 0.0900 0.0930 0.0850 0.0850 138,110 -0.00(-4.49%)
Dec 08, 2015 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0934 0.0942 0.0850 0.0890 40,538 +0.00(+4.58%)
Dec 04, 2015 0.0900 0.0942 0.0851 0.0851 105,118 +0.00(+0.12%)
Dec 03, 2015 0.0872 0.0945 0.0800 0.0850 65,534 -0.00(-5.56%)
Dec 02, 2015 0.0910 0.0989 0.0900 0.0900 106,530 -0.00(-1.10%)
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.