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 (%)
Jul 31, 2017 0.1563 0.1680 0.1480 0.1600 127,648 +0.00(+2.99%)
Jul 28, 2017 0.1700 0.1760 0.1475 0.1553 331,152 -0.02(-9.71%)
Jul 27, 2017 0.1712 0.1760 0.1500 0.1720 308,074 +0.01(+4.24%)
Jul 26, 2017 0.1721 0.1790 0.1650 0.1650 121,932 -0.01(-7.82%)
Jul 25, 2017 0.1822 0.1872 0.1688 0.1790 141,205 -0.00(-0.56%)
Jul 24, 2017 0.1800 0.1880 0.1795 0.1800 168,852 +0.00(+0.00%)
Jul 21, 2017 0.1690 0.1800 0.1600 0.1800 231,221 +0.01(+9.09%)
Jul 20, 2017 0.1656 0.1709 0.1600 0.1650 79,953 -0.01(-3.45%)
Jul 19, 2017 0.1603 0.1757 0.1551 0.1709 100,694 +0.01(+5.12%)
Jul 18, 2017 0.1700 0.1780 0.1506 0.1626 209,453 +0.00(+1.61%)
Jul 17, 2017 0.1600 0.1650 0.1500 0.1600 253,870 +0.01(+3.23%)
Jul 14, 2017 0.1280 0.1650 0.1280 0.1550 376,789 +0.02(+17.42%)
Jul 13, 2017 0.1261 0.1700 0.1261 0.1320 193,445 +0.00(+2.33%)
Jul 12, 2017 0.1300 0.1362 0.1250 0.1290 226,751 +0.00(+0.51%)
Jul 11, 2017 0.1191 0.1362 0.1191 0.1283 191,476 -0.01(-5.73%)
Jul 10, 2017 0.1376 0.1450 0.1300 0.1362 445,465 -0.00(-2.71%)
Jul 07, 2017 0.1455 0.1500 0.1350 0.1399 188,089 -0.01(-6.70%)
Jul 06, 2017 0.1445 0.1500 0.1401 0.1500 162,037 +0.01(+3.45%)
Jul 05, 2017 0.1479 0.1600 0.1401 0.1450 108,289 -0.00(-1.31%)
Jul 03, 2017 0.1480 0.1500 0.1401 0.1469 95,815 -0.00(-0.73%)
Jun 30, 2017 0.1517 0.1555 0.1400 0.1480 271,147 -0.00(-1.32%)
Jun 29, 2017 0.1571 0.1574 0.1410 0.1500 202,616 -0.01(-3.24%)
Jun 28, 2017 0.1505 0.1650 0.1421 0.1550 162,201 +0.00(+2.65%)
Jun 27, 2017 0.1485 0.1610 0.1400 0.1510 413,009 +0.00(+2.06%)
Jun 26, 2017 0.1440 0.1549 0.1440 0.1479 175,208 +0.00(+0.17%)
Jun 23, 2017 0.1480 0.1575 0.1430 0.1477 233,944 +0.00(+0.48%)
Jun 22, 2017 0.1550 0.1599 0.1447 0.1470 416,453 -0.01(-7.14%)
Jun 21, 2017 0.1680 0.1680 0.1520 0.1583 144,221 -0.01(-4.92%)
Jun 20, 2017 0.1612 0.1700 0.1575 0.1665 286,465 +0.01(+6.73%)
Jun 19, 2017 0.1660 0.1690 0.1550 0.1560 63,181 -0.01(-5.74%)
Jun 16, 2017 0.1701 0.1780 0.1500 0.1655 384,557 -0.00(-2.79%)
Jun 15, 2017 0.1700 0.1725 0.1650 0.1703 187,697 +0.00(+2.56%)
Jun 14, 2017 0.1725 0.1725 0.1653 0.1660 121,187 -0.01(-3.77%)
Jun 13, 2017 0.1770 0.1790 0.1653 0.1725 63,514 +0.01(+3.29%)
Jun 12, 2017 0.1732 0.1795 0.1670 0.1670 229,543 -0.01(-4.77%)
Jun 09, 2017 0.1797 0.1802 0.1666 0.1754 144,020 -0.00(-2.31%)
Jun 08, 2017 0.1757 0.1815 0.1700 0.1795 82,461 +0.00(+0.84%)
Jun 07, 2017 0.1713 0.1782 0.1700 0.1780 139,836 +0.01(+3.19%)
Jun 06, 2017 0.1755 0.1790 0.1650 0.1725 297,779 -0.00(-0.12%)
Jun 05, 2017 0.1770 0.1825 0.1711 0.1727 137,588 -0.00(-2.43%)
Jun 02, 2017 0.1920 0.1920 0.1701 0.1770 163,273 -0.01(-4.32%)
Jun 01, 2017 0.1880 0.1930 0.1700 0.1850 134,923 +0.01(+5.71%)
May 31, 2017 0.1800 0.1800 0.1650 0.1750 84,593 +0.00(+0.00%)
May 30, 2017 0.1722 0.1880 0.1698 0.1750 263,237 -0.01(-4.72%)
May 26, 2017 0.1899 0.1900 0.1600 0.1837 333,140 +0.00(+1.89%)
May 25, 2017 0.1900 0.2000 0.1755 0.1802 179,928 -0.00(-2.57%)
May 24, 2017 0.1857 0.1930 0.1755 0.1850 217,268 +0.00(+0.84%)
May 23, 2017 0.2005 0.2020 0.1402 0.1835 3,287,592 -0.02(-9.18%)
May 22, 2017 0.2018 0.2075 0.1960 0.2020 133,385 +0.01(+2.54%)
May 19, 2017 0.2075 0.2180 0.1960 0.1970 85,889 +0.00(+0.51%)
May 18, 2017 0.1950 0.2035 0.1950 0.1960 108,806 -0.01(-3.45%)
May 17, 2017 0.2023 0.2038 0.1950 0.2030 200,968 -0.00(-0.39%)
May 16, 2017 0.2000 0.2095 0.1980 0.2038 183,186 +0.00(+1.20%)
May 15, 2017 0.2100 0.2200 0.2000 0.2014 298,270 -0.01(-2.48%)
May 12, 2017 0.2025 0.2200 0.2000 0.2065 223,158 +0.01(+3.51%)
May 11, 2017 0.2083 0.2150 0.1900 0.1995 302,394 -0.01(-5.23%)
May 10, 2017 0.2147 0.2200 0.2000 0.2105 113,169 +0.00(+0.24%)
May 09, 2017 0.2212 0.2300 0.2052 0.2100 227,525 -0.01(-4.55%)
May 08, 2017 0.2050 0.2400 0.2000 0.2200 331,876 +0.02(+7.32%)
May 05, 2017 0.2000 0.2100 0.1950 0.2050 367,497 +0.00(+1.99%)
May 04, 2017 0.2102 0.2140 0.1990 0.2010 467,230 -0.01(-4.38%)
May 03, 2017 0.2275 0.2350 0.2100 0.2102 381,814 -0.02(-9.94%)
May 02, 2017 0.2270 0.2345 0.2200 0.2334 151,700 +0.01(+2.81%)
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.