Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0480 +0.0102 (+26.98%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 24, 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, 2019 0.0900 0.0900 0.0800 0.0880 132,100 -0.00(-2.22%)
May 30, 2019 0.0900 0.0900 0.0840 0.0900 110,965 +0.00(+0.00%)
May 29, 2019 0.0875 0.0900 0.0800 0.0900 219,815 +0.00(+5.88%)
May 28, 2019 0.0850 0.0900 0.0763 0.0850 186,330 +0.01(+18.06%)
May 24, 2019 0.0613 0.0840 0.0613 0.0720 249,300 +0.01(+17.26%)
May 23, 2019 0.0738 0.0770 0.0614 0.0614 177,249 -0.01(-16.91%)
May 22, 2019 0.0550 0.0800 0.0525 0.0739 622,742 +0.02(+47.80%)
May 21, 2019 0.0530 0.0561 0.0500 0.0500 204,486 -0.01(-11.50%)
May 20, 2019 0.0550 0.0625 0.0510 0.0565 153,325 -0.00(-4.24%)
May 17, 2019 0.0540 0.0600 0.0512 0.0590 164,100 +0.00(+9.26%)
May 16, 2019 0.0530 0.0624 0.0515 0.0540 101,754 +0.00(+1.89%)
May 15, 2019 0.0550 0.0550 0.0510 0.0530 137,071 +0.00(+1.73%)
May 14, 2019 0.0546 0.0573 0.0519 0.0521 159,874 -0.01(-10.17%)
May 13, 2019 0.0512 0.0625 0.0512 0.0580 177,481 -0.00(-4.92%)
May 10, 2019 0.0555 0.0650 0.0555 0.0610 131,100 +0.00(+5.17%)
May 09, 2019 0.0650 0.0650 0.0520 0.0580 211,115 -0.00(-3.97%)
May 08, 2019 0.0650 0.0685 0.0604 0.0604 88,009 -0.00(-7.08%)
May 07, 2019 0.0575 0.0765 0.0575 0.0650 118,302 -0.01(-14.81%)
May 06, 2019 0.0599 0.0770 0.0584 0.0763 431,299 +0.02(+30.65%)
May 03, 2019 0.0645 0.0724 0.0531 0.0584 365,900 -0.01(-16.57%)
May 02, 2019 0.0700 0.0734 0.0630 0.0700 145,162 -0.00(-3.85%)
May 01, 2019 0.0798 0.0798 0.0689 0.0728 234,686 -0.00(-3.58%)
Apr 30, 2019 0.0700 0.0755 0.0700 0.0755 201,028 +0.00(+5.01%)
Apr 29, 2019 0.0708 0.0769 0.0708 0.0719 201,575 -0.00(-4.13%)
Apr 26, 2019 0.0736 0.0766 0.0700 0.0750 209,300 -0.00(-2.60%)
Apr 25, 2019 0.0735 0.0770 0.0700 0.0770 320,026 +0.00(+0.00%)
Apr 24, 2019 0.0755 0.0780 0.0720 0.0770 169,466 -0.00(-0.65%)
Apr 23, 2019 0.0809 0.0809 0.0754 0.0775 86,662 +0.00(+1.84%)
Apr 22, 2019 0.0800 0.0836 0.0752 0.0761 88,322 -0.00(-4.04%)
Apr 18, 2019 0.0751 0.0834 0.0751 0.0793 207,900 -0.00(-0.88%)
Apr 17, 2019 0.0849 0.0849 0.0736 0.0800 212,349 -0.00(-3.38%)
Apr 16, 2019 0.0756 0.0885 0.0723 0.0828 62,687 +0.00(+4.41%)
Apr 15, 2019 0.0721 0.0899 0.0721 0.0793 134,928 -0.00(-0.25%)
Apr 12, 2019 0.0820 0.0899 0.0795 0.0795 124,900 -0.01(-10.27%)
Apr 11, 2019 0.0899 0.0899 0.0790 0.0886 89,072 +0.00(+5.48%)
Apr 10, 2019 0.0869 0.0869 0.0754 0.0840 306,838 +0.00(+4.09%)
Apr 09, 2019 0.0870 0.0870 0.0790 0.0807 133,244 -0.00(-2.18%)
Apr 08, 2019 0.0754 0.0894 0.0754 0.0825 167,922 +0.01(+9.42%)
Apr 05, 2019 0.0769 0.0790 0.0733 0.0754 312,200 -0.00(-4.56%)
Apr 04, 2019 0.0790 0.0840 0.0732 0.0790 211,120 +0.00(+0.00%)
Apr 03, 2019 0.0900 0.0900 0.0790 0.0790 316,920 -0.01(-7.17%)
Apr 02, 2019 0.0783 0.0890 0.0783 0.0851 76,290 +0.01(+8.96%)
Apr 01, 2019 0.0900 0.0902 0.0781 0.0781 128,829 -0.01(-11.25%)
Mar 29, 2019 0.0918 0.0925 0.0807 0.0880 150,700 -0.00(-1.12%)
Mar 28, 2019 0.0990 0.1000 0.0850 0.0890 138,641 -0.00(-1.11%)
Mar 27, 2019 0.1000 0.1000 0.0850 0.0900 143,284 -0.00(-0.99%)
Mar 26, 2019 0.0946 0.1000 0.0850 0.0909 167,213 -0.00(-3.91%)
Mar 25, 2019 0.0800 0.0949 0.0800 0.0946 278,072 +0.01(+18.25%)
Mar 22, 2019 0.0900 0.0948 0.0800 0.0800 278,300 -0.01(-13.98%)
Mar 21, 2019 0.0890 0.0948 0.0863 0.0930 147,510 +0.00(+3.33%)
Mar 20, 2019 0.0875 0.0999 0.0850 0.0900 183,092 +0.00(+0.00%)
Mar 19, 2019 0.0900 0.0999 0.0870 0.0900 115,450 -0.01(-5.26%)
Mar 18, 2019 0.1000 0.1080 0.0850 0.0950 218,666 -0.01(-5.00%)
Mar 15, 2019 0.1044 0.1087 0.0900 0.1000 200,800 -0.00(-0.99%)
Mar 14, 2019 0.1090 0.1090 0.1010 0.1010 95,103 +0.00(+1.00%)
Mar 13, 2019 0.1026 0.1090 0.0780 0.1000 528,257 -0.00(-2.53%)
Mar 12, 2019 0.0850 0.1090 0.0850 0.1026 794,465 +0.02(+20.71%)
Mar 11, 2019 0.0919 0.0988 0.0850 0.0850 160,176 -0.01(-13.97%)
Mar 08, 2019 0.0919 0.0989 0.0900 0.0988 200,200 +0.00(+2.70%)
Mar 07, 2019 0.0917 0.0966 0.0881 0.0962 84,914 +0.00(+3.55%)
Mar 06, 2019 0.0990 0.0990 0.0910 0.0929 109,235 +0.00(+2.09%)
Mar 05, 2019 0.0905 0.0999 0.0875 0.0910 191,008 +0.00(+1.11%)
Mar 04, 2019 0.0850 0.1000 0.0850 0.0900 65,047 -0.00(-2.17%)
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.