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 (%)
May 31, 2018 0.1542 0.1599 0.1465 0.1500 123,793 -0.01(-4.99%)
May 30, 2018 0.1525 0.1589 0.1495 0.1579 276,181 +0.01(+5.25%)
May 29, 2018 0.1650 0.1650 0.1500 0.1500 116,167 -0.01(-4.40%)
May 25, 2018 0.1569 0.1569 0.1569 0 -0.00(-1.51%)
May 24, 2018 0.1510 0.1640 0.1510 0.1593 253,765 +0.01(+5.50%)
May 23, 2018 0.1490 0.1639 0.1490 0.1510 528,500 -0.01(-7.79%)
May 22, 2018 0.1600 0.1650 0.1550 0.1638 263,684 +0.00(+2.34%)
May 21, 2018 0.1600 0.1645 0.1550 0.1600 374,161 +0.01(+3.23%)
May 18, 2018 0.1650 0.1666 0.1498 0.1550 242,227 -0.01(-3.13%)
May 17, 2018 0.1600 0.1650 0.1487 0.1600 333,917 -0.01(-3.96%)
May 16, 2018 0.1446 0.1666 0.1446 0.1666 388,453 +0.02(+10.33%)
May 15, 2018 0.1620 0.1625 0.1475 0.1510 358,416 -0.01(-5.57%)
May 14, 2018 0.1518 0.1620 0.1464 0.1599 105,448 +0.00(+1.91%)
May 11, 2018 0.1460 0.1569 0.1460 0.1569 74,317 +0.01(+7.98%)
May 10, 2018 0.1572 0.1610 0.1423 0.1453 160,647 -0.01(-7.75%)
May 09, 2018 0.1500 0.1670 0.1500 0.1575 117,010 -0.01(-4.55%)
May 08, 2018 0.1500 0.1682 0.1500 0.1650 69,416 +0.01(+4.55%)
May 07, 2018 0.1620 0.1660 0.1510 0.1578 90,135 -0.00(-2.58%)
May 04, 2018 0.1550 0.1645 0.1540 0.1620 112,030 +0.00(+1.25%)
May 03, 2018 0.1550 0.1690 0.1550 0.1600 106,117 -0.00(-1.80%)
May 02, 2018 0.1650 0.1650 0.1580 0.1629 105,278 -0.00(-1.25%)
May 01, 2018 0.1694 0.1700 0.1650 0.1650 181,844 -0.00(-1.20%)
Apr 30, 2018 0.1601 0.1694 0.1601 0.1670 307,777 +0.00(+1.33%)
Apr 27, 2018 0.1700 0.1700 0.1591 0.1648 92,592 -0.00(-1.85%)
Apr 26, 2018 0.1590 0.1700 0.1590 0.1679 91,143 -0.00(-1.06%)
Apr 25, 2018 0.1700 0.1700 0.1500 0.1697 435,529 +0.01(+8.09%)
Apr 24, 2018 0.1700 0.1700 0.1570 0.1570 94,800 -0.01(-5.76%)
Apr 23, 2018 0.1600 0.1700 0.1550 0.1666 180,856 +0.00(+0.97%)
Apr 20, 2018 0.1650 0.1690 0.1537 0.1650 267,568 +0.01(+3.13%)
Apr 19, 2018 0.1700 0.1700 0.1600 0.1600 256,893 -0.01(-3.03%)
Apr 18, 2018 0.1690 0.1690 0.1511 0.1650 322,942 +0.00(+0.67%)
Apr 17, 2018 0.1730 0.1730 0.1480 0.1639 480,622 +0.00(+2.44%)
Apr 16, 2018 0.1500 0.1729 0.1480 0.1600 645,603 +0.01(+8.11%)
Apr 13, 2018 0.1320 0.1500 0.1310 0.1480 345,569 +0.02(+12.12%)
Apr 12, 2018 0.1417 0.1436 0.1311 0.1320 214,204 -0.00(-2.15%)
Apr 11, 2018 0.1381 0.1416 0.1306 0.1349 83,776 -0.01(-4.80%)
Apr 10, 2018 0.1328 0.1418 0.1320 0.1417 49,427 +0.01(+4.98%)
Apr 09, 2018 0.1500 0.1500 0.1302 0.1350 93,292 -0.01(-4.21%)
Apr 06, 2018 0.1450 0.1450 0.1302 0.1409 59,350 -0.00(-2.83%)
Apr 05, 2018 0.1335 0.1495 0.1300 0.1450 95,163 +0.01(+6.29%)
Apr 04, 2018 0.1304 0.1550 0.1250 0.1364 173,945 +0.00(+3.27%)
Apr 03, 2018 0.1450 0.1500 0.1300 0.1321 157,602 -0.02(-13.66%)
Apr 02, 2018 0.1300 0.1530 0.1300 0.1530 71,024 +0.01(+9.99%)
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%)
Jan 02, 2018 0.2800 0.3100 0.2800 0.2795 1,256,577 +0.01(+2.77%)
Dec 29, 2017 0.2720 0.2720 0.2720 0 +0.01(+3.90%)
Dec 28, 2017 0.2400 0.2660 0.2270 0.2618 1,606,077 +0.04(+16.20%)
Dec 27, 2017 0.2400 0.2400 0.2100 0.2253 528,871 +0.01(+2.41%)
Dec 26, 2017 0.2200 0.2550 0.2050 0.2200 430,121 +0.00(+0.00%)
Dec 22, 2017 0.2000 0.2300 0.2000 0.2200 368,954 +0.00(+0.00%)
Dec 21, 2017 0.2200 0.2200 0.2010 0.2200 622,680 +0.01(+3.77%)
Dec 20, 2017 0.2200 0.2300 0.2000 0.2120 528,900 -0.01(-5.15%)
Dec 19, 2017 0.2180 0.2400 0.1940 0.2235 657,991 +0.01(+2.47%)
Dec 18, 2017 0.2550 0.2550 0.1900 0.2181 996,492 -0.03(-12.35%)
Dec 15, 2017 0.2839 0.2980 0.1550 0.2488 2,023,644 -0.04(-12.68%)
Dec 14, 2017 0.2800 0.2950 0.2650 0.2850 1,453,816 +0.02(+7.18%)
Dec 13, 2017 0.2500 0.2800 0.2350 0.2659 1,727,453 +0.04(+15.71%)
Dec 12, 2017 0.1900 0.2500 0.1900 0.2298 2,888,537 +0.05(+25.23%)
Dec 11, 2017 0.1630 0.1900 0.1600 0.1835 1,582,065 +0.02(+14.20%)
Dec 08, 2017 0.1425 0.1648 0.1400 0.1607 835,561 +0.02(+12.76%)
Dec 07, 2017 0.1400 0.1480 0.1315 0.1425 463,923 +0.00(+0.41%)
Dec 06, 2017 0.1475 0.1550 0.1414 0.1419 359,210 -0.00(-2.12%)
Dec 05, 2017 0.1358 0.1548 0.1358 0.1450 296,352 +0.01(+8.21%)
Dec 04, 2017 0.1600 0.1600 0.1210 0.1340 657,101 -0.03(-15.75%)
Dec 01, 2017 0.1560 0.1600 0.1510 0.1590 327,221 +0.00(+1.96%)
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%)
Sep 01, 2017 0.1513 0.1529 0.1425 0.1512 103,467 -0.00(-1.83%)
Aug 31, 2017 0.1600 0.1600 0.1505 0.1540 94,720 +0.00(+0.24%)
Aug 30, 2017 0.1575 0.1600 0.1501 0.1536 147,252 -0.00(-2.78%)
Aug 29, 2017 0.1650 0.1650 0.1500 0.1580 144,171 +0.01(+5.33%)
Aug 28, 2017 0.1501 0.1650 0.1500 0.1500 95,246 -0.01(-6.31%)
Aug 25, 2017 0.1450 0.1601 0.1450 0.1601 127,880 +0.01(+3.35%)
Aug 24, 2017 0.1484 0.1594 0.1484 0.1549 131,314 +0.00(+0.61%)
Aug 23, 2017 0.1502 0.1540 0.1502 0.1540 86,294 +0.00(+1.54%)
Aug 22, 2017 0.1444 0.1540 0.1400 0.1516 333,096 +0.01(+4.98%)
Aug 21, 2017 0.1400 0.1499 0.1400 0.1444 68,824 +0.00(+0.35%)
Aug 18, 2017 0.1500 0.1500 0.1424 0.1439 67,797 +0.00(+1.02%)
Aug 17, 2017 0.1449 0.1499 0.1401 0.1425 65,029 -0.00(-1.72%)
Aug 16, 2017 0.1540 0.1549 0.1420 0.1450 177,808 -0.01(-5.82%)
Aug 15, 2017 0.1535 0.1599 0.1401 0.1540 144,096 +0.01(+4.03%)
Aug 14, 2017 0.1520 0.1609 0.1470 0.1480 53,716 +0.00(+0.68%)
Aug 11, 2017 0.1500 0.1590 0.1406 0.1470 197,045 -0.01(-7.49%)
Aug 10, 2017 0.1614 0.1615 0.1100 0.1589 320,752 -0.00(-1.03%)
Aug 09, 2017 0.1588 0.1639 0.1510 0.1606 81,214 +0.01(+3.59%)
Aug 08, 2017 0.1522 0.1675 0.1510 0.1550 101,142 -0.00(-1.59%)
Aug 07, 2017 0.1540 0.1660 0.1500 0.1575 283,360 +0.00(+2.27%)
Aug 04, 2017 0.1493 0.1679 0.1493 0.1540 126,373 -0.00(-0.65%)
Aug 03, 2017 0.1540 0.1679 0.1494 0.1550 117,214 -0.00(-1.27%)
Aug 02, 2017 0.1525 0.1600 0.1500 0.1570 144,649 +0.00(+2.61%)
Aug 01, 2017 0.1513 0.1672 0.1450 0.1530 212,361 -0.01(-4.35%)
Jul 31, 2017 0.1563 0.1680 0.1480 0.1600 127,648 +0.00(+2.99%)
Jul 28, 2017 0.1700 0.1760 0.1475 0.1553 331,152 -0.02(-9.71%)
Jul 27, 2017 0.1712 0.1760 0.1500 0.1720 308,074 +0.01(+4.24%)
Jul 26, 2017 0.1721 0.1790 0.1650 0.1650 121,932 -0.01(-7.82%)
Jul 25, 2017 0.1822 0.1872 0.1688 0.1790 141,205 -0.00(-0.56%)
Jul 24, 2017 0.1800 0.1880 0.1795 0.1800 168,852 +0.00(+0.00%)
Jul 21, 2017 0.1690 0.1800 0.1600 0.1800 231,221 +0.01(+9.09%)
Jul 20, 2017 0.1656 0.1709 0.1600 0.1650 79,953 -0.01(-3.45%)
Jul 19, 2017 0.1603 0.1757 0.1551 0.1709 100,694 +0.01(+5.12%)
Jul 18, 2017 0.1700 0.1780 0.1506 0.1626 209,453 +0.00(+1.61%)
Jul 17, 2017 0.1600 0.1650 0.1500 0.1600 253,870 +0.01(+3.23%)
Jul 14, 2017 0.1280 0.1650 0.1280 0.1550 376,789 +0.02(+17.42%)
Jul 13, 2017 0.1261 0.1700 0.1261 0.1320 193,445 +0.00(+2.33%)
Jul 12, 2017 0.1300 0.1362 0.1250 0.1290 226,751 +0.00(+0.51%)
Jul 11, 2017 0.1191 0.1362 0.1191 0.1283 191,476 -0.01(-5.73%)
Jul 10, 2017 0.1376 0.1450 0.1300 0.1362 445,465 -0.00(-2.71%)
Jul 07, 2017 0.1455 0.1500 0.1350 0.1399 188,089 -0.01(-6.70%)
Jul 06, 2017 0.1445 0.1500 0.1401 0.1500 162,037 +0.01(+3.45%)
Jul 05, 2017 0.1479 0.1600 0.1401 0.1450 108,289 -0.00(-1.31%)
Jul 03, 2017 0.1480 0.1500 0.1401 0.1469 95,815 -0.00(-0.73%)
Jun 30, 2017 0.1517 0.1555 0.1400 0.1480 271,147 -0.00(-1.32%)
Jun 29, 2017 0.1571 0.1574 0.1410 0.1500 202,616 -0.01(-3.24%)
Jun 28, 2017 0.1505 0.1650 0.1421 0.1550 162,201 +0.00(+2.65%)
Jun 27, 2017 0.1485 0.1610 0.1400 0.1510 413,009 +0.00(+2.06%)
Jun 26, 2017 0.1440 0.1549 0.1440 0.1479 175,208 +0.00(+0.17%)
Jun 23, 2017 0.1480 0.1575 0.1430 0.1477 233,944 +0.00(+0.48%)
Jun 22, 2017 0.1550 0.1599 0.1447 0.1470 416,453 -0.01(-7.14%)
Jun 21, 2017 0.1680 0.1680 0.1520 0.1583 144,221 -0.01(-4.92%)
Jun 20, 2017 0.1612 0.1700 0.1575 0.1665 286,465 +0.01(+6.73%)
Jun 19, 2017 0.1660 0.1690 0.1550 0.1560 63,181 -0.01(-5.74%)
Jun 16, 2017 0.1701 0.1780 0.1500 0.1655 384,557 -0.00(-2.79%)
Jun 15, 2017 0.1700 0.1725 0.1650 0.1703 187,697 +0.00(+2.56%)
Jun 14, 2017 0.1725 0.1725 0.1653 0.1660 121,187 -0.01(-3.77%)
Jun 13, 2017 0.1770 0.1790 0.1653 0.1725 63,514 +0.01(+3.29%)
Jun 12, 2017 0.1732 0.1795 0.1670 0.1670 229,543 -0.01(-4.77%)
Jun 09, 2017 0.1797 0.1802 0.1666 0.1754 144,020 -0.00(-2.31%)
Jun 08, 2017 0.1757 0.1815 0.1700 0.1795 82,461 +0.00(+0.84%)
Jun 07, 2017 0.1713 0.1782 0.1700 0.1780 139,836 +0.01(+3.19%)
Jun 06, 2017 0.1755 0.1790 0.1650 0.1725 297,779 -0.00(-0.12%)
Jun 05, 2017 0.1770 0.1825 0.1711 0.1727 137,588 -0.00(-2.43%)
Jun 02, 2017 0.1920 0.1920 0.1701 0.1770 163,273 -0.01(-4.32%)
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.