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 (%)
Jul 31, 2018 0.1295 0.1390 0.1125 0.1250 661,334 +0.01(+8.23%)
Jul 30, 2018 0.1199 0.1294 0.1112 0.1155 28,364 +0.00(+3.13%)
Jul 27, 2018 0.1201 0.1201 0.1120 0.1120 414,900 -0.01(-6.74%)
Jul 26, 2018 0.1125 0.1270 0.1125 0.1201 190,462 -0.00(-3.92%)
Jul 25, 2018 0.1227 0.1295 0.1201 0.1250 103,505 -0.00(-0.78%)
Jul 24, 2018 0.1295 0.1295 0.1251 0.1260 48,391 +0.00(+0.70%)
Jul 23, 2018 0.1400 0.1400 0.1250 0.1251 309,581 +0.00(+1.71%)
Jul 20, 2018 0.1369 0.1370 0.1200 0.1230 73,514 -0.01(-4.50%)
Jul 19, 2018 0.1399 0.1399 0.1250 0.1288 48,915 -0.00(-0.69%)
Jul 18, 2018 0.1301 0.1400 0.1250 0.1297 262,442 -0.00(-0.23%)
Jul 17, 2018 0.1300 0.1349 0.1300 0.1300 147,777 -0.00(-2.26%)
Jul 16, 2018 0.1310 0.1354 0.1300 0.1330 188,849 +0.00(+0.68%)
Jul 13, 2018 0.1338 0.1355 0.1310 0.1321 42,206 -0.00(-2.51%)
Jul 12, 2018 0.1387 0.1387 0.1310 0.1355 147,512 +0.00(+3.44%)
Jul 11, 2018 0.1310 0.1350 0.1310 0.1310 103,309 +0.00(+0.00%)
Jul 10, 2018 0.1429 0.1429 0.1310 0.1310 140,493 -0.01(-6.91%)
Jul 09, 2018 0.1330 0.1350 0.1320 0.1407 191,324 +0.01(+4.24%)
Jul 06, 2018 0.1381 0.1430 0.1321 0.1350 153,839 -0.00(-2.53%)
Jul 05, 2018 0.1332 0.1430 0.1332 0.1385 362,781 -0.01(-5.18%)
Jul 03, 2018 0.1461 0.1461 0.1461 0 +0.00(+0.04%)
Jul 02, 2018 0.1420 0.1500 0.1341 0.1460 191,928 +0.00(+1.87%)
Jun 29, 2018 0.1460 0.1460 0.1380 0.1433 126,616 -0.00(-2.83%)
Jun 28, 2018 0.1489 0.1490 0.1400 0.1475 136,361 +0.01(+4.61%)
Jun 27, 2018 0.1460 0.1489 0.1400 0.1410 188,829 -0.00(-0.70%)
Jun 26, 2018 0.1469 0.1469 0.1400 0.1420 45,910 +0.00(+1.43%)
Jun 25, 2018 0.1473 0.1490 0.1332 0.1400 108,397 -0.00(-3.45%)
Jun 22, 2018 0.1330 0.1489 0.1330 0.1450 24,154 +0.01(+4.69%)
Jun 21, 2018 0.1450 0.1450 0.1350 0.1385 469,505 -0.01(-4.48%)
Jun 20, 2018 0.1510 0.1510 0.1400 0.1450 105,295 +0.00(+1.15%)
Jun 19, 2018 0.1474 0.1490 0.1411 0.1434 180,711 -0.01(-3.55%)
Jun 18, 2018 0.1480 0.1490 0.1411 0.1486 214,757 -0.00(-0.25%)
Jun 15, 2018 0.1507 0.1450 0.1490 180,773 -0.00(-1.14%)
Jun 14, 2018 0.1610 0.1613 0.1500 0.1507 121,556 -0.01(-5.80%)
Jun 13, 2018 0.1560 0.1620 0.1513 0.1600 160,443 +0.00(+1.27%)
Jun 12, 2018 0.1595 0.1610 0.1490 0.1580 183,986 -0.00(-0.94%)
Jun 11, 2018 0.1580 0.1610 0.1530 0.1595 234,557 +0.01(+3.57%)
Jun 08, 2018 0.1600 0.1600 0.1480 0.1540 275,681 +0.01(+4.05%)
Jun 07, 2018 0.1600 0.1600 0.1450 0.1480 145,689 -0.01(-3.58%)
Jun 06, 2018 0.1475 0.1549 0.1451 0.1535 284,806 +0.00(+2.33%)
Jun 05, 2018 0.1550 0.1550 0.1470 0.1500 129,789 +0.00(+0.67%)
Jun 04, 2018 0.1500 0.1599 0.1471 0.1490 132,065 -0.00(-1.97%)
Jun 01, 2018 0.1495 0.1590 0.1470 0.1520 308,550 +0.00(+1.33%)
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%)
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.