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 (%)
Nov 30, 2016 0.1100 0.1200 0.1100 0.1195 1,061,880 +0.01(+13.76%)
Nov 29, 2016 0.1100 0.1198 0.1006 0.1050 648,764 +0.00(+2.94%)
Nov 28, 2016 0.1102 0.1200 0.0990 0.1020 1,430,042 -0.01(-7.48%)
Nov 25, 2016 0.1000 0.1150 0.0950 0.1103 697,320 +0.01(+13.66%)
Nov 23, 2016 0.0970 0.0970 0.0970 0 +0.01(+15.48%)
Nov 22, 2016 0.0845 0.0880 0.0752 0.0840 1,089,145 +0.00(+3.70%)
Nov 21, 2016 0.0900 0.0900 0.0800 0.0810 801,521 -0.00(-2.37%)
Nov 18, 2016 0.0900 0.0950 0.0830 0.0830 634,347 -0.01(-7.81%)
Nov 17, 2016 0.0859 0.0900 0.0820 0.0900 348,857 +0.01(+9.49%)
Nov 16, 2016 0.0845 0.0849 0.0772 0.0822 441,885 -0.00(-2.72%)
Nov 15, 2016 0.0848 0.0987 0.0773 0.0845 1,465,257 -0.00(-0.59%)
Nov 14, 2016 0.0960 0.1048 0.0850 0.0850 1,193,192 -0.01(-10.62%)
Nov 11, 2016 0.1125 0.1125 0.0847 0.0951 593,649 -0.01(-9.43%)
Nov 10, 2016 0.1350 0.1350 0.0900 0.1050 1,546,923 -0.02(-13.22%)
Nov 09, 2016 0.1250 0.1500 0.0950 0.1210 2,160,427 +0.01(+6.14%)
Nov 08, 2016 0.1150 0.1400 0.1050 0.1140 1,155,587 +0.00(+3.64%)
Nov 07, 2016 0.0995 0.1200 0.0950 0.1100 1,328,468 +0.01(+14.58%)
Nov 04, 2016 0.1000 0.1010 0.0900 0.0960 384,370 -0.00(-2.74%)
Nov 03, 2016 0.0900 0.1000 0.0869 0.0987 615,245 +0.01(+7.28%)
Nov 02, 2016 0.0980 0.0980 0.0910 0.0920 254,536 -0.01(-5.15%)
Nov 01, 2016 0.1030 0.1030 0.0940 0.0970 496,846 -0.01(-5.83%)
Oct 31, 2016 0.0940 0.1030 0.0920 0.1030 297,402 +0.01(+9.57%)
Oct 28, 2016 0.0916 0.0955 0.0872 0.0940 301,149 +0.00(+1.62%)
Oct 27, 2016 0.0998 0.0998 0.0900 0.0925 347,028 -0.01(-7.41%)
Oct 26, 2016 0.1000 0.1100 0.0905 0.0999 429,719 -0.00(-3.94%)
Oct 25, 2016 0.0950 0.1100 0.0950 0.1040 573,754 +0.01(+9.47%)
Oct 24, 2016 0.1100 0.1100 0.0910 0.0950 1,012,009 +0.00(+4.40%)
Oct 21, 2016 0.0950 0.1060 0.0910 0.0910 489,924 -0.01(-9.00%)
Oct 20, 2016 0.1090 0.1090 0.0950 0.1000 788,227 +0.00(+0.00%)
Oct 19, 2016 0.1147 0.1147 0.0908 0.1000 395,783 +0.01(+9.79%)
Oct 18, 2016 0.1200 0.1250 0.0909 0.0911 1,169,606 -0.03(-22.81%)
Oct 17, 2016 0.0934 0.1180 0.0920 0.1180 1,320,099 +0.03(+31.11%)
Oct 14, 2016 0.0755 0.0935 0.0755 0.0900 336,048 +0.01(+20.00%)
Oct 13, 2016 0.0800 0.0850 0.0750 0.0750 128,107 -0.01(-9.15%)
Oct 12, 2016 0.0800 0.0850 0.0785 0.0825 190,944 +0.00(+6.38%)
Oct 11, 2016 0.0849 0.0850 0.0776 0.0776 94,800 -0.01(-7.51%)
Oct 10, 2016 0.0750 0.0840 0.0750 0.0839 194,056 +0.00(+0.00%)
Oct 07, 2016 0.0810 0.0839 0.0752 0.0839 46,992 +0.01(+8.96%)
Oct 06, 2016 0.0900 0.0900 0.0712 0.0770 166,106 -0.01(-14.44%)
Oct 05, 2016 0.0860 0.0900 0.0661 0.0900 565,513 +0.00(+4.65%)
Oct 04, 2016 0.0785 0.0860 0.0760 0.0860 314,737 +0.01(+9.55%)
Oct 03, 2016 0.0730 0.0785 0.0700 0.0785 324,209 +0.01(+10.56%)
Sep 30, 2016 0.0730 0.0730 0.0710 0.0710 39,905 +0.00(+1.43%)
Sep 29, 2016 0.0661 0.0750 0.0661 0.0700 197,749 -0.00(-6.67%)
Sep 28, 2016 0.0699 0.0750 0.0699 0.0750 76,603 +0.01(+11.94%)
Sep 27, 2016 0.0699 0.0699 0.0661 0.0670 58,439 +0.00(+0.75%)
Sep 26, 2016 0.0706 0.0800 0.0660 0.0665 85,900 -0.00(-6.60%)
Sep 23, 2016 0.0725 0.0725 0.0686 0.0712 39,699 +0.01(+9.37%)
Sep 22, 2016 0.0720 0.0720 0.0650 0.0651 96,899 -0.00(-1.51%)
Sep 21, 2016 0.0800 0.0800 0.0661 0.0661 20,500 -0.01(-8.19%)
Sep 20, 2016 0.0699 0.0720 0.0688 0.0720 240,553 +0.00(+3.00%)
Sep 19, 2016 0.0700 0.0700 0.0680 0.0699 234,233 +0.00(+6.36%)
Sep 16, 2016 0.0610 0.0700 0.0610 0.0657 59,049 -0.00(-5.98%)
Sep 15, 2016 0.0675 0.0700 0.0675 0.0699 32,689 -0.00(-0.14%)
Sep 14, 2016 0.0710 0.0720 0.0667 0.0700 232,951 +0.00(+3.86%)
Sep 13, 2016 0.0674 0.0674 0.0648 0.0674 110,006 +0.00(+5.48%)
Sep 12, 2016 0.0649 0.0714 0.0621 0.0639 94,943 -0.00(-6.17%)
Sep 09, 2016 0.0720 0.0720 0.0609 0.0681 570,573 -0.00(-3.40%)
Sep 08, 2016 0.0762 0.0779 0.0700 0.0705 66,459 -0.00(-2.89%)
Sep 07, 2016 0.0750 0.0800 0.0725 0.0726 132,480 -0.00(-3.20%)
Sep 06, 2016 0.0800 0.0800 0.0731 0.0750 18,558 +0.00(+1.03%)
Sep 02, 2016 0.0742 0.0742 0.0742 0 -0.01(-7.21%)
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.