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 (%)
Oct 31, 2018 0.1100 0.1150 0.1001 0.1026 166,150 -0.00(-0.29%)
Oct 30, 2018 0.1089 0.1100 0.1000 0.1029 347,239 -0.01(-5.07%)
Oct 29, 2018 0.1159 0.1159 0.1000 0.1084 139,194 +0.00(+2.75%)
Oct 26, 2018 0.1100 0.1100 0.1010 0.1055 67,900 -0.00(-4.09%)
Oct 25, 2018 0.1050 0.1100 0.1050 0.1100 93,512 +0.00(+4.56%)
Oct 24, 2018 0.1145 0.1159 0.1050 0.1052 146,839 -0.00(-2.59%)
Oct 23, 2018 0.1061 0.1167 0.1061 0.1080 425,517 +0.00(+1.50%)
Oct 22, 2018 0.1146 0.1178 0.1061 0.1064 272,182 -0.01(-5.00%)
Oct 19, 2018 0.1168 0.1168 0.1100 0.1120 176,200 -0.00(-1.67%)
Oct 18, 2018 0.1198 0.1224 0.1100 0.1139 456,222 -0.01(-4.85%)
Oct 17, 2018 0.1200 0.1200 0.1100 0.1197 220,784 -0.00(-0.25%)
Oct 16, 2018 0.1120 0.1207 0.1120 0.1200 224,997 +0.01(+4.71%)
Oct 15, 2018 0.1132 0.1165 0.1100 0.1146 282,096 +0.00(+3.34%)
Oct 12, 2018 0.1174 0.1174 0.1100 0.1109 144,100 -0.00(-3.57%)
Oct 11, 2018 0.1102 0.1180 0.1101 0.1150 81,780 +0.00(+2.40%)
Oct 10, 2018 0.1111 0.1190 0.1100 0.1123 134,822 +0.00(+1.08%)
Oct 09, 2018 0.1101 0.1190 0.1101 0.1111 161,777 -0.00(-3.48%)
Oct 08, 2018 0.1300 0.1350 0.1101 0.1151 340,425 -0.01(-5.66%)
Oct 05, 2018 0.1220 0.1260 0.1100 0.1220 260,000 +0.01(+9.91%)
Oct 04, 2018 0.1101 0.1240 0.1101 0.1110 290,223 -0.00(-2.63%)
Oct 03, 2018 0.1210 0.1240 0.1110 0.1140 193,910 +0.00(+0.00%)
Oct 02, 2018 0.1185 0.1220 0.1130 0.1140 131,192 -0.00(-3.39%)
Oct 01, 2018 0.1102 0.1240 0.1100 0.1180 307,275 +0.01(+5.55%)
Sep 28, 2018 0.1199 0.1199 0.1090 0.1118 222,000 +0.00(+2.57%)
Sep 27, 2018 0.1165 0.1269 0.1090 0.1090 157,788 -0.01(-8.25%)
Sep 26, 2018 0.1143 0.1270 0.1070 0.1188 343,288 -0.01(-4.81%)
Sep 25, 2018 0.1131 0.1270 0.1130 0.1248 247,444 +0.01(+10.44%)
Sep 24, 2018 0.1299 0.1299 0.1115 0.1130 185,872 +0.00(+1.35%)
Sep 21, 2018 0.1070 0.1120 0.1070 0.1115 126,400 +0.00(+4.21%)
Sep 20, 2018 0.1120 0.1120 0.1070 0.1070 277,644 -0.01(-4.46%)
Sep 19, 2018 0.1120 0.1162 0.1095 0.1120 505,488 -0.00(-3.70%)
Sep 18, 2018 0.1200 0.1200 0.1140 0.1163 295,481 -0.00(-3.08%)
Sep 17, 2018 0.1183 0.1200 0.1121 0.1200 286,406 +0.00(+2.56%)
Sep 14, 2018 0.1370 0.1370 0.1170 0.1170 200,800 -0.00(-2.50%)
Sep 13, 2018 0.1270 0.1270 0.1180 0.1200 696,291 +0.00(+1.61%)
Sep 12, 2018 0.1220 0.1260 0.1171 0.1181 453,199 -0.01(-4.76%)
Sep 11, 2018 0.1250 0.1250 0.1171 0.1240 180,014 +0.00(+3.33%)
Sep 10, 2018 0.1250 0.1250 0.1177 0.1200 310,409 +0.00(+0.00%)
Sep 07, 2018 0.1234 0.1260 0.1171 0.1200 136,800 +0.00(+2.92%)
Sep 06, 2018 0.1335 0.1335 0.1165 0.1166 200,969 -0.01(-10.31%)
Sep 05, 2018 0.1300 0.1300 0.1165 0.1300 146,239 +0.01(+4.84%)
Sep 04, 2018 0.1385 0.1385 0.1220 0.1240 209,432 -0.01(-4.62%)
Aug 31, 2018 0.1300 0.1300 0.1300 0 -0.00(-3.35%)
Aug 30, 2018 0.1340 0.1385 0.1250 0.1345 119,250 +0.00(+1.89%)
Aug 29, 2018 0.1349 0.1350 0.1211 0.1320 443,279 +0.00(+1.54%)
Aug 28, 2018 0.1349 0.1360 0.1200 0.1300 612,150 +0.00(+3.34%)
Aug 27, 2018 0.1243 0.1350 0.1151 0.1258 510,881 +0.01(+6.16%)
Aug 24, 2018 0.1200 0.1338 0.1150 0.1185 222,000 -0.00(-1.25%)
Aug 23, 2018 0.1255 0.1350 0.1126 0.1200 485,885 -0.01(-7.76%)
Aug 22, 2018 0.1330 0.1375 0.1153 0.1301 344,659 -0.00(-2.18%)
Aug 21, 2018 0.1181 0.1379 0.1150 0.1330 469,772 +0.01(+7.61%)
Aug 20, 2018 0.1190 0.1250 0.1125 0.1236 271,152 +0.01(+4.66%)
Aug 17, 2018 0.1125 0.1190 0.1125 0.1181 29,500 +0.01(+4.98%)
Aug 16, 2018 0.1180 0.1200 0.1125 0.1125 354,095 -0.01(-5.46%)
Aug 15, 2018 0.1199 0.1200 0.1150 0.1190 203,474 +0.00(+0.00%)
Aug 14, 2018 0.1202 0.1340 0.1155 0.1190 124,534 -0.01(-4.80%)
Aug 13, 2018 0.1152 0.1250 0.1151 0.1250 117,881 +0.01(+5.40%)
Aug 10, 2018 0.1285 0.1285 0.1152 0.1186 49,500 -0.00(-1.17%)
Aug 09, 2018 0.1250 0.1293 0.1200 0.1200 93,558 -0.01(-4.84%)
Aug 08, 2018 0.1250 0.1350 0.1170 0.1261 136,948 +0.00(+2.85%)
Aug 07, 2018 0.1241 0.1350 0.1160 0.1226 76,511 -0.00(-1.76%)
Aug 06, 2018 0.1250 0.1250 0.1120 0.1248 155,288 -0.01(-6.87%)
Aug 03, 2018 0.1379 0.1379 0.1250 0.1340 130,800 +0.01(+6.94%)
Aug 02, 2018 0.1200 0.1390 0.1200 0.1253 78,914 -0.00(-3.62%)
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.