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

Kaya Holdings Inc (OP: KAYS )

0.0360 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 (%)
Jan 29, 2016 0.0900 0.0900 0.0867 0.0890 24,650 +0.00(+4.58%)
Jan 28, 2016 0.0994 0.0994 0.0800 0.0851 71,092 +0.00(+2.41%)
Jan 27, 2016 0.0912 0.0995 0.0831 0.0831 36,195 +0.00(+0.73%)
Jan 26, 2016 0.0909 0.0910 0.0800 0.0825 156,005 -0.01(-9.34%)
Jan 25, 2016 0.1120 0.1120 0.0910 0.0910 140,260 -0.01(-9.00%)
Jan 22, 2016 0.1000 0.1050 0.0917 0.1000 88,500 +0.00(+0.10%)
Jan 21, 2016 0.1000 0.1000 0.0890 0.0999 5,300 +0.00(+5.16%)
Jan 20, 2016 0.1000 0.1000 0.0856 0.0950 37,950 -0.01(-5.00%)
Jan 19, 2016 0.0946 0.1190 0.0926 0.1000 673,733 +0.01(+5.71%)
Jan 15, 2016 0.0946 0.0946 0.0946 0 +0.01(+11.95%)
Jan 14, 2016 0.0790 0.0845 0.0750 0.0845 116,899 +0.00(+3.43%)
Jan 13, 2016 0.0819 0.0857 0.0790 0.0817 31,700 -0.00(-0.24%)
Jan 12, 2016 0.0790 0.0824 0.0790 0.0819 168,982 +0.00(+3.67%)
Jan 11, 2016 0.0880 0.0880 0.0790 0.0790 346,263 -0.01(-10.23%)
Jan 08, 2016 0.0849 0.0880 0.0800 0.0880 238,353 +0.01(+10.00%)
Jan 07, 2016 0.0870 0.0870 0.0800 0.0800 109,966 -0.00(-4.76%)
Jan 06, 2016 0.0834 0.0850 0.0790 0.0840 102,299 +0.00(+0.72%)
Jan 05, 2016 0.0850 0.0850 0.0834 0.0834 54,712 -0.00(-1.53%)
Jan 04, 2016 0.0870 0.0870 0.0834 0.0847 26,870 -0.00(-2.64%)
Dec 31, 2015 0.0870 0.0870 0.0870 0 +0.01(+7.41%)
Dec 30, 2015 0.0810 0.0875 0.0810 0.0810 77,950 +0.00(+0.00%)
Dec 29, 2015 0.0850 0.0895 0.0790 0.0810 159,531 +0.00(+0.00%)
Dec 28, 2015 0.0810 0.0890 0.0810 0.0810 38,900 +0.00(+1.89%)
Dec 24, 2015 0.0795 0.0795 0.0795 0 -0.00(-4.22%)
Dec 23, 2015 0.0889 0.0889 0.0795 0.0830 113,979 -0.01(-7.68%)
Dec 22, 2015 0.0898 0.0899 0.0820 0.0899 69,100 +0.00(+0.00%)
Dec 21, 2015 0.0848 0.0899 0.0803 0.0899 85,950 +0.01(+6.01%)
Dec 18, 2015 0.0881 0.0881 0.0792 0.0848 372,587 -0.01(-6.81%)
Dec 17, 2015 0.0920 0.0940 0.0879 0.0910 192,573 -0.00(-1.09%)
Dec 16, 2015 0.0879 0.0920 0.0850 0.0920 92,125 +0.01(+13.44%)
Dec 15, 2015 0.0880 0.0880 0.0811 0.0811 54,536 -0.01(-7.84%)
Dec 14, 2015 0.0900 0.0900 0.0880 0.0880 9,048 +0.01(+7.32%)
Dec 11, 2015 0.0920 0.0920 0.0805 0.0820 40,030 -0.01(-10.87%)
Dec 10, 2015 0.0850 0.0925 0.0850 0.0920 39,880 +0.01(+8.24%)
Dec 09, 2015 0.0900 0.0930 0.0850 0.0850 138,110 -0.00(-4.49%)
Dec 08, 2015 0.0890 0.0890 0.0890 0.0890 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0934 0.0942 0.0850 0.0890 40,538 +0.00(+4.58%)
Dec 04, 2015 0.0900 0.0942 0.0851 0.0851 105,118 +0.00(+0.12%)
Dec 03, 2015 0.0872 0.0945 0.0800 0.0850 65,534 -0.00(-5.56%)
Dec 02, 2015 0.0910 0.0989 0.0900 0.0900 106,530 -0.00(-1.10%)
Dec 01, 2015 0.0950 0.0950 0.0900 0.0910 87,544 -0.00(-4.21%)
Nov 30, 2015 0.1000 0.1000 0.0950 0.0950 47,719 -0.01(-5.00%)
Nov 27, 2015 0.1000 0.1095 0.0950 0.1000 142,812 +0.00(+3.73%)
Nov 25, 2015 0.0964 0.0964 0.0964 0 +0.01(+10.17%)
Nov 24, 2015 0.0900 0.0970 0.0803 0.0875 448,540 +0.00(+0.57%)
Nov 23, 2015 0.0870 318,770 +0.01(+16.15%)
Nov 20, 2015 0.0710 0.0749 0.0640 0.0749 255,900 -0.00(-4.95%)
Nov 19, 2015 0.0853 0.0855 0.0700 0.0788 1,405,832 -0.01(-7.73%)
Nov 18, 2015 0.0855 0.0855 0.0850 0.0854 101,103 +0.00(+0.00%)
Nov 17, 2015 0.0910 0.0910 0.0854 0.0854 2,179 -0.00(-5.11%)
Nov 16, 2015 0.0922 0.0994 0.0853 0.0900 333,602 -0.00(-2.39%)
Nov 13, 2015 0.1000 0.1000 0.0921 0.0922 64,009 -0.01(-7.62%)
Nov 12, 2015 0.0950 0.1000 0.0921 0.0998 108,090 -0.00(-0.20%)
Nov 11, 2015 0.0988 0.1000 0.0921 0.1000 128,386 +0.01(+8.58%)
Nov 10, 2015 0.0999 0.0999 0.0921 0.0921 150,030 -0.01(-7.81%)
Nov 09, 2015 0.0940 0.1000 0.0940 0.0999 107,141 +0.00(+0.10%)
Nov 06, 2015 0.0945 0.1020 0.0940 0.0998 366,075 +0.01(+5.61%)
Nov 05, 2015 0.0930 0.0999 0.0920 0.0945 396,607 -0.00(-0.53%)
Nov 04, 2015 0.0800 0.1000 0.0800 0.0950 427,645 +0.01(+18.75%)
Nov 03, 2015 0.0859 0.0860 0.0800 0.0800 67,970 +0.00(+0.00%)
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.