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 (%)
Dec 30, 2016 0.2675 0.2675 0.2675 0 +0.02(+6.03%)
Dec 29, 2016 0.2759 0.2918 0.2500 0.2523 709,668 -0.02(-8.26%)
Dec 28, 2016 0.2975 0.3000 0.2451 0.2750 1,334,746 -0.01(-1.79%)
Dec 27, 2016 0.2623 0.3015 0.2500 0.2800 1,659,805 +0.03(+9.80%)
Dec 23, 2016 0.2550 0.2550 0.2550 0 +0.02(+7.37%)
Dec 22, 2016 0.2730 0.2850 0.2260 0.2375 3,518,140 -0.04(-14.02%)
Dec 21, 2016 0.3100 0.3400 0.2588 0.2762 2,318,407 -0.02(-7.92%)
Dec 20, 2016 0.4100 0.4200 0.3000 0.3000 2,545,520 -0.09(-23.08%)
Dec 19, 2016 0.3675 0.4300 0.3675 0.3900 2,747,436 +0.06(+18.18%)
Dec 16, 2016 0.2595 0.3550 0.2300 0.3300 3,243,136 +0.06(+22.22%)
Dec 15, 2016 0.4175 0.4200 0.2478 0.2700 5,342,064 -0.17(-38.64%)
Dec 14, 2016 0.4800 0.4801 0.4000 0.4400 3,159,133 -0.05(-10.20%)
Dec 13, 2016 0.4225 0.5750 0.3750 0.4900 5,236,087 +0.07(+16.67%)
Dec 12, 2016 0.2550 0.4378 0.2501 0.4200 3,368,912 +0.17(+68.00%)
Dec 09, 2016 0.2900 0.2990 0.2330 0.2500 2,734,935 -0.02(-8.76%)
Dec 08, 2016 0.1930 0.3050 0.1890 0.2740 6,710,766 +0.09(+45.53%)
Dec 07, 2016 0.1370 0.2100 0.1360 0.1883 2,705,390 +0.05(+39.46%)
Dec 06, 2016 0.1260 0.1399 0.1210 0.1350 984,462 +0.02(+12.50%)
Dec 05, 2016 0.1400 0.1400 0.1100 0.1200 705,499 -0.00(-2.44%)
Dec 02, 2016 0.1175 0.1241 0.1125 0.1230 610,539 +0.01(+11.82%)
Dec 01, 2016 0.1200 0.1450 0.1000 0.1100 2,334,928 -0.01(-7.91%)
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%)
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.