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

Kaya Holdings Inc (OP: KAYS )

0.0378 UNCHANGED
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 (%)
May 31, 2022 0.1161 0.1161 0.1021 0.1021 2,509 -0.00(-0.49%)
May 27, 2022 0.1305 0.1305 0.1021 0.1026 3,775 -0.01(-6.73%)
May 26, 2022 0.1165 0.1165 0.1100 0.1100 705 -0.02(-16.86%)
May 25, 2022 0.1300 0.1323 0.1300 0.1323 300 +0.03(+29.58%)
May 24, 2022 0.1021 0.1021 0.1021 0.1021 1,044 +0.00(+0.00%)
May 23, 2022 0.1021 0.1180 0.1021 0.1021 1,159 -0.01(-8.92%)
May 20, 2022 0.1030 0.1121 0.1030 0.1121 1,138 +0.01(+8.83%)
May 19, 2022 0.1348 0.1348 0.1030 0.1030 441 -0.01(-8.85%)
May 18, 2022 0.1348 0.1348 0.1011 0.1130 14,874 -0.02(-17.64%)
May 17, 2022 0.1372 0.1372 0.1372 0.1372 107 +0.03(+33.85%)
May 16, 2022 0.1020 0.1348 0.1020 0.1025 3,166 -0.02(-17.47%)
May 13, 2022 0.1110 0.1399 0.1110 0.1242 1,324 -0.00(-1.04%)
May 12, 2022 0.1111 0.1255 0.1110 0.1255 1,865 +0.01(+4.76%)
May 11, 2022 0.1111 0.1299 0.1111 0.1198 5,138 -0.01(-7.78%)
May 10, 2022 0.1111 0.1299 0.1111 0.1299 1,134 +0.01(+7.36%)
May 06, 2022 0.1210 0 -0.02(-13.57%)
May 05, 2022 0.1400 0.1400 0.1400 0.1400 168 +0.00(+0.00%)
May 04, 2022 0.1348 0.1400 0.1348 0.1400 854 +0.03(+23.89%)
May 03, 2022 0.1489 0.1489 0.1130 0.1130 3,065 +0.00(+1.71%)
Apr 28, 2022 0.1111 0 -0.02(-14.54%)
Apr 27, 2022 0.1300 0.1300 0.1300 0.1300 4,959 -0.00(-0.38%)
Apr 26, 2022 0.1448 0.1495 0.1305 0.1305 3,603 +0.00(+0.00%)
Apr 22, 2022 0.1305 7 +0.01(+8.75%)
Apr 21, 2022 0.1101 0.1200 0.1101 0.1200 628 -0.02(-14.29%)
Apr 20, 2022 0.1400 0.1400 0.1400 0.1400 201 +0.00(+0.00%)
Apr 18, 2022 0.1400 17 -0.01(-6.29%)
Apr 14, 2022 0.1494 0.1494 0.1494 0.1494 1,000 +0.02(+14.92%)
Apr 13, 2022 0.1317 0.1317 0.1300 0.1300 8,130 -0.00(-1.29%)
Apr 12, 2022 0.1306 0.1317 0.1306 0.1317 782 -0.00(-0.90%)
Apr 11, 2022 0.1329 0.1329 0.1329 0.1329 668 +0.00(+0.00%)
Apr 08, 2022 0.1497 0.1500 0.1300 0.1329 44,466 -0.03(-16.10%)
Apr 07, 2022 0.1400 0.1584 0.1400 0.1584 5,460 +0.02(+13.14%)
Apr 06, 2022 0.1589 0.1589 0.1400 0.1400 14,293 -0.01(-6.67%)
Apr 05, 2022 0.1500 0.1500 0.1500 0.1500 197 +0.00(+2.74%)
Apr 04, 2022 0.1400 0.1594 0.1326 0.1460 30,300 -0.00(-0.07%)
Apr 01, 2022 0.1326 0.1461 0.1326 0.1461 26,094 +0.00(+2.89%)
Mar 31, 2022 0.1420 0.1420 0.1420 0.1420 8,183 -0.00(-1.39%)
Mar 30, 2022 0.1600 0.1698 0.1440 0.1440 87,442 +0.01(+4.73%)
Mar 29, 2022 0.1450 0.1450 0.1326 0.1375 15,474 -0.00(-2.48%)
Mar 28, 2022 0.1650 0.1700 0.1350 0.1410 6,395 -0.02(-13.18%)
Mar 25, 2022 0.1448 0.1624 0.1410 0.1624 64,954 +0.01(+9.07%)
Mar 24, 2022 0.1380 0.1489 0.1380 0.1489 8,228 +0.01(+7.90%)
Mar 23, 2022 0.1380 0.1380 0.1380 0.1380 400 +0.00(+2.22%)
Mar 21, 2022 0.1350 87 -0.00(-1.82%)
Mar 18, 2022 0.1495 0.1495 0.1375 0.1375 3,560 -0.01(-8.33%)
Mar 17, 2022 0.1326 0.1500 0.1326 0.1500 12,418 +0.01(+6.16%)
Mar 16, 2022 0.1325 0.1413 0.1325 0.1413 1,453 +0.01(+6.96%)
Mar 15, 2022 0.1402 0.1402 0.1321 0.1321 4,893 -0.01(-9.58%)
Mar 14, 2022 0.1600 0.1600 0.1421 0.1461 714 -0.00(-2.60%)
Mar 11, 2022 0.1500 0.1500 0.1500 0.1500 4,020 +0.01(+6.38%)
Mar 10, 2022 0.1550 0.1600 0.1320 0.1410 41,921 -0.01(-6.62%)
Mar 09, 2022 0.1448 0.1550 0.1420 0.1510 8,767 +0.00(+0.00%)
Mar 08, 2022 0.1448 0.1598 0.1448 0.1510 3,981 +0.01(+7.86%)
Mar 07, 2022 0.1430 0.1621 0.1400 0.1400 5,190 -0.00(-0.71%)
Mar 04, 2022 0.1329 0.1500 0.1329 0.1410 11,109 -0.01(-6.00%)
Mar 03, 2022 0.1500 0.1500 0.1448 0.1500 6,137 +0.01(+6.61%)
Mar 02, 2022 0.1500 0.1500 0.1405 0.1407 28,033 +0.00(+0.14%)
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.