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 +0.0058 (+19.21%)
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 (%)
Aug 31, 2016 0.0736 0.0760 0.0720 0.0760 53,300 +0.00(+6.52%)
Aug 30, 2016 0.0731 0.0780 0.0670 0.0713 162,783 -0.00(-2.93%)
Aug 29, 2016 0.0715 0.0780 0.0662 0.0735 208,809 -0.00(-0.68%)
Aug 26, 2016 0.0730 0.0740 0.0710 0.0740 96,606 +0.00(+4.89%)
Aug 25, 2016 0.0740 0.0740 0.0681 0.0706 76,982 -0.00(-4.01%)
Aug 24, 2016 0.0780 0.0780 0.0725 0.0735 116,178 -0.00(-3.29%)
Aug 23, 2016 0.0710 0.0845 0.0655 0.0760 1,014,689 +0.01(+16.92%)
Aug 22, 2016 0.0642 0.0650 0.0620 0.0650 43,688 +0.00(+0.62%)
Aug 19, 2016 0.0613 0.0646 0.0612 0.0646 49,040 -0.00(-2.86%)
Aug 18, 2016 0.0648 0.0725 0.0600 0.0665 61,971 +0.00(+2.62%)
Aug 17, 2016 0.0657 0.0694 0.0600 0.0648 387,618 +0.00(+5.37%)
Aug 16, 2016 0.0650 0.0690 0.0570 0.0615 377,150 -0.00(-5.38%)
Aug 15, 2016 0.0650 0.0700 0.0650 0.0650 37,875 -0.01(-7.14%)
Aug 12, 2016 0.0678 0.0700 0.0650 0.0700 36,280 -0.00(-1.41%)
Aug 11, 2016 0.0655 0.0710 0.0646 0.0710 127,965 +0.00(+4.41%)
Aug 10, 2016 0.0680 0.0716 0.0680 0.0680 194,590 -0.00(-5.16%)
Aug 09, 2016 0.0719 0.0719 0.0717 0.0717 27,191 -0.00(-0.42%)
Aug 08, 2016 0.0719 0.0720 0.0700 0.0720 47,000 +0.00(+4.47%)
Aug 05, 2016 0.0680 0.0689 0.0680 0.0689 28,500 +0.00(+0.33%)
Aug 04, 2016 0.0685 0.0720 0.0651 0.0687 49,385 +0.00(+1.01%)
Aug 03, 2016 0.0730 0.0730 0.0680 0.0680 7,000 -0.00(-4.23%)
Aug 02, 2016 0.0730 0.0730 0.0710 0.0710 39,089 +0.00(+0.00%)
Aug 01, 2016 0.0681 0.0710 0.0681 0.0710 9,450 +0.00(+1.43%)
Jul 29, 2016 0.0725 0.0725 0.0700 0.0700 17,582 +0.00(+0.00%)
Jul 28, 2016 0.0690 0.0700 0.0690 0.0700 42,000 +0.00(+1.60%)
Jul 27, 2016 0.0700 0.0700 0.0650 0.0689 65,602 -0.00(-4.17%)
Jul 26, 2016 0.0650 0.0719 0.0650 0.0719 26,334 +0.01(+8.94%)
Jul 25, 2016 0.0691 0.0740 0.0660 0.0660 43,485 +0.00(+0.00%)
Jul 22, 2016 0.0700 0.0728 0.0660 0.0660 29,110 -0.00(-5.71%)
Jul 21, 2016 0.0720 0.0720 0.0660 0.0700 50,190 +0.01(+9.20%)
Jul 20, 2016 0.0640 0.0648 0.0640 0.0641 24,335 -0.01(-10.97%)
Jul 19, 2016 0.0703 0.0730 0.0670 0.0720 27,561 -0.00(-1.37%)
Jul 18, 2016 0.0671 0.0730 0.0670 0.0730 17,728 +0.00(+4.29%)
Jul 15, 2016 0.0699 0.0700 0.0661 0.0700 24,286 +0.00(+0.14%)
Jul 14, 2016 0.0660 0.0699 0.0650 0.0699 100,500 +0.00(+0.29%)
Jul 13, 2016 0.0660 0.0698 0.0660 0.0697 9,813 -0.00(-0.29%)
Jul 12, 2016 0.0700 0.0700 0.0660 0.0699 12,500 +0.00(+5.59%)
Jul 11, 2016 0.0661 0.0673 0.0660 0.0662 12,250 -0.00(-6.63%)
Jul 08, 2016 0.0660 0.0660 0.0660 0.0709 61,440 +0.00(+4.26%)
Jul 07, 2016 0.0685 0.0710 0.0680 0.0680 8,100 +0.00(+3.03%)
Jul 05, 2016 0.0668 0.0710 0.0660 0.0660 50,539 -0.00(-2.94%)
Jul 01, 2016 0.0680 0.0680 0.0680 0 -0.00(-0.55%)
Jun 30, 2016 0.0663 0.0716 0.0663 0.0684 3,495 -0.00(-2.32%)
Jun 29, 2016 0.0680 0.0735 0.0680 0.0700 68,700 +0.00(+1.56%)
Jun 28, 2016 0.0663 0.0699 0.0663 0.0689 26,900 +0.00(+4.12%)
Jun 27, 2016 0.0680 0.0690 0.0662 0.0662 80,169 -0.00(-5.43%)
Jun 24, 2016 0.0760 0.0760 0.0660 0.0700 123,266 -0.00(-6.67%)
Jun 23, 2016 0.0700 0.0760 0.0700 0.0750 42,320 +0.00(+7.14%)
Jun 22, 2016 0.0680 0.0700 0.0680 0.0700 10,615 +0.00(+0.00%)
Jun 21, 2016 0.0700 0.0710 0.0660 0.0700 37,190 +0.00(+1.97%)
Jun 20, 2016 0.0661 0.0713 0.0660 0.0687 44,857 +0.00(+0.01%)
Jun 17, 2016 0.0706 0.0713 0.0686 0.0686 89,650 +0.01(+19.17%)
Jun 16, 2016 0.0700 0.0700 0.0576 0.0576 141,464 -0.01(-13.90%)
Jun 15, 2016 0.0680 0.0680 0.0669 0.0669 16,258 +0.00(+0.45%)
Jun 14, 2016 0.0700 0.0700 0.0655 0.0666 259,333 -0.00(-6.85%)
Jun 13, 2016 0.0750 0.0750 0.0680 0.0715 6,150 +0.00(+0.00%)
Jun 10, 2016 0.0715 0.0721 0.0715 0.0715 13,424 -0.00(-5.80%)
Jun 09, 2016 0.0716 0.0759 0.0716 0.0759 34,824 +0.00(+6.01%)
Jun 08, 2016 0.0760 0.0760 0.0690 0.0716 147,585 -0.00(-5.91%)
Jun 07, 2016 0.0790 0.0830 0.0761 0.0761 100,720 -0.01(-7.08%)
Jun 06, 2016 0.0750 0.0819 0.0690 0.0819 158,450 +0.01(+9.35%)
Jun 03, 2016 0.0770 0.0770 0.0749 0.0749 25,250 +0.00(+2.53%)
Jun 02, 2016 0.0770 0.0770 0.0700 0.0731 95,415 -0.00(-5.01%)
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.