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

Kaya Holdings Inc (OP: KAYS )

0.0378 -0.0022 (-5.50%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 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 (%)
Mar 29, 2018 0.1391 0.1391 0.1391 0 -0.00(-0.64%)
Mar 28, 2018 0.1398 0.1450 0.1300 0.1400 246,355 +0.00(+0.72%)
Mar 27, 2018 0.1300 0.1398 0.1276 0.1390 64,795 +0.01(+6.84%)
Mar 26, 2018 0.1311 0.1398 0.1270 0.1301 175,154 -0.01(-6.94%)
Mar 23, 2018 0.1440 0.1440 0.1310 0.1398 137,532 -0.00(-0.07%)
Mar 22, 2018 0.1398 0.1449 0.1251 0.1399 155,759 +0.00(+0.36%)
Mar 21, 2018 0.1485 0.1485 0.1290 0.1394 236,378 -0.00(-0.36%)
Mar 20, 2018 0.1450 0.1485 0.1250 0.1399 378,011 -0.01(-4.83%)
Mar 19, 2018 0.1480 0.1500 0.1400 0.1470 95,789 +0.00(+0.68%)
Mar 16, 2018 0.1480 0.1480 0.1400 0.1460 105,649 +0.01(+3.55%)
Mar 15, 2018 0.1400 0.1545 0.1400 0.1410 225,385 -0.01(-7.39%)
Mar 14, 2018 0.1483 0.1545 0.1410 0.1522 97,344 +0.01(+5.00%)
Mar 13, 2018 0.1420 0.1545 0.1420 0.1450 46,422 -0.01(-5.84%)
Mar 12, 2018 0.1550 0.1550 0.1440 0.1540 144,004 +0.00(+2.67%)
Mar 09, 2018 0.1546 0.1550 0.1484 0.1500 49,504 -0.00(-3.04%)
Mar 08, 2018 0.1550 0.1550 0.1450 0.1547 64,893 +0.01(+6.32%)
Mar 07, 2018 0.1400 0.1580 0.1400 0.1455 237,200 +0.01(+3.93%)
Mar 06, 2018 0.1301 0.1500 0.1301 0.1400 166,360 +0.00(+0.00%)
Mar 05, 2018 0.1553 0.1579 0.1400 0.1400 324,831 -0.01(-8.82%)
Mar 02, 2018 0.1410 0.1560 0.1410 0.1535 134,592 +0.01(+3.61%)
Mar 01, 2018 0.1475 0.1550 0.1400 0.1482 124,561 +0.00(+2.21%)
Feb 28, 2018 0.1400 0.1550 0.1400 0.1450 167,576 +0.00(+3.57%)
Feb 27, 2018 0.1547 0.1549 0.1400 0.1400 174,829 -0.01(-9.50%)
Feb 26, 2018 0.1500 0.1590 0.1400 0.1547 174,736 +0.00(+3.13%)
Feb 23, 2018 0.1600 0.1600 0.1500 0.1500 106,838 -0.00(-0.07%)
Feb 22, 2018 0.1610 0.1650 0.1500 0.1501 370,012 -0.01(-6.77%)
Feb 21, 2018 0.1530 0.1610 0.1530 0.1610 144,820 +0.00(+0.63%)
Feb 20, 2018 0.1625 0.1630 0.1530 0.1600 178,703 +0.01(+5.26%)
Feb 16, 2018 0.1520 0.1520 0.1520 0 -0.00(-1.17%)
Feb 15, 2018 0.1600 0.1650 0.1500 0.1538 486,374 -0.01(-3.88%)
Feb 14, 2018 0.1650 0.1650 0.1500 0.1600 226,649 +0.01(+3.23%)
Feb 13, 2018 0.1615 0.1700 0.1520 0.1550 127,743 -0.00(-0.64%)
Feb 12, 2018 0.1580 0.1615 0.1510 0.1560 190,508 +0.01(+4.00%)
Feb 09, 2018 0.1500 0.1615 0.1500 0.1500 180,414 -0.01(-5.66%)
Feb 08, 2018 0.1630 0.1630 0.1500 0.1590 121,945 -0.00(-0.63%)
Feb 07, 2018 0.1600 0.1631 0.1530 0.1600 215,586 +0.00(+0.00%)
Feb 06, 2018 0.1613 0.1650 0.1500 0.1600 216,038 +0.01(+3.36%)
Feb 05, 2018 0.1500 0.1625 0.1500 0.1548 349,452 -0.00(-0.13%)
Feb 02, 2018 0.1620 0.1620 0.1500 0.1550 453,252 -0.01(-3.13%)
Feb 01, 2018 0.1520 0.1649 0.1520 0.1600 291,199 +0.01(+5.26%)
Jan 31, 2018 0.1599 0.1769 0.1520 0.1520 312,180 -0.01(-4.94%)
Jan 30, 2018 0.1588 0.1759 0.1625 0.1599 1,001,197 -0.00(-1.60%)
Jan 29, 2018 0.1680 0.1700 0.1500 0.1625 648,460 -0.00(-1.52%)
Jan 26, 2018 0.1600 0.1700 0.1550 0.1650 768,488 +0.00(+1.18%)
Jan 25, 2018 0.1743 0.1770 0.1600 0.1631 1,292,459 -0.01(-8.39%)
Jan 24, 2018 0.1700 0.1800 0.1700 0.1780 791,505 -0.00(-1.11%)
Jan 23, 2018 0.1700 0.1900 0.1650 0.1800 308,431 +0.00(+0.00%)
Jan 22, 2018 0.1789 0.1925 0.1700 0.1800 639,687 +0.01(+2.86%)
Jan 19, 2018 0.1835 0.2000 0.1650 0.1750 754,772 -0.02(-7.89%)
Jan 18, 2018 0.1883 0.1900 0.1800 0.1900 577,818 +0.00(+0.64%)
Jan 17, 2018 0.2045 0.2100 0.1800 0.1888 701,758 -0.01(-5.60%)
Jan 16, 2018 0.2000 0.2100 0.1920 0.2000 781,226 +0.01(+2.56%)
Jan 12, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.10%)
Jan 11, 2018 0.2200 0.2200 0.2000 0.2099 487,579 -0.01(-3.45%)
Jan 10, 2018 0.2038 0.2044 0.1950 0.2174 542,822 +0.02(+11.49%)
Jan 09, 2018 0.1950 0.2112 0.1900 0.1950 550,581 -0.01(-2.50%)
Jan 08, 2018 0.1890 0.2200 0.1890 0.2000 1,483,320 +0.00(+0.00%)
Jan 05, 2018 0.1800 0.2100 0.1500 0.2000 1,794,417 -0.02(-9.01%)
Jan 04, 2018 0.2610 0.2700 0.1800 0.2198 3,356,646 -0.05(-17.71%)
Jan 03, 2018 0.2950 0.3000 0.2300 0.2671 1,931,067 -0.01(-4.45%)
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.