Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0400 +0.0034 (+9.29%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 17, 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 (%)
May 31, 2016 0.0720 0.0790 0.0652 0.0700 567,025 -0.00(-2.78%)
May 27, 2016 0.0720 0.0720 0.0720 0 +0.00(+1.41%)
May 26, 2016 0.0750 0.0790 0.0688 0.0710 311,735 -0.00(-5.33%)
May 25, 2016 0.0760 0.0800 0.0700 0.0750 365,673 +0.00(+0.00%)
May 24, 2016 0.0890 0.0890 0.0750 0.0750 473,612 -0.01(-15.73%)
May 23, 2016 0.0900 0.0900 0.0800 0.0890 203,730 +0.01(+7.23%)
May 20, 2016 0.0935 0.0935 0.0830 0.0830 206,180 -0.01(-9.78%)
May 19, 2016 0.0850 0.0930 0.0850 0.0920 1,320,878 +0.01(+11.52%)
May 18, 2016 0.0850 0.0850 0.0806 0.0825 340,501 +0.00(+1.85%)
May 17, 2016 0.0700 0.0880 0.0650 0.0810 825,597 +0.01(+20.90%)
May 16, 2016 0.0624 0.0670 0.0624 0.0670 45,250 +0.00(+7.37%)
May 13, 2016 0.0624 0.0624 0.0623 0.0624 28,330 +0.00(+0.00%)
May 12, 2016 0.0624 0.0624 0.0624 0.0624 1,000 +0.00(+4.00%)
May 11, 2016 0.0624 0.0624 0.0595 0.0600 13,853 +0.00(+1.69%)
May 10, 2016 0.0625 0.0625 0.0580 0.0590 67,408 +0.00(+0.68%)
May 09, 2016 0.0700 0.0700 0.0586 0.0586 1,885 -0.00(-0.34%)
May 06, 2016 0.0585 0.0640 0.0585 0.0588 49,542 +0.00(+0.34%)
May 05, 2016 0.0650 0.0650 0.0586 0.0586 15,333 -0.00(-2.33%)
May 04, 2016 0.0585 0.0648 0.0585 0.0600 69,040 +0.00(+0.00%)
May 03, 2016 0.0612 0.0650 0.0600 0.0600 11,257 -0.01(-7.69%)
May 02, 2016 0.0500 0.0650 0.0500 0.0650 62,950 +0.01(+17.97%)
Apr 29, 2016 0.0600 0.0600 0.0540 0.0551 110,954 -0.00(-8.17%)
Apr 28, 2016 0.0600 0.0600 0.0585 0.0600 106,350 +0.00(+3.45%)
Apr 27, 2016 0.0601 0.0639 0.0580 0.0580 96,865 -0.00(-3.49%)
Apr 26, 2016 0.0592 0.0661 0.0590 0.0601 95,530 +0.00(+1.86%)
Apr 25, 2016 0.0585 0.0600 0.0585 0.0590 57,023 -0.00(-1.67%)
Apr 22, 2016 0.0669 0.0669 0.0589 0.0600 6,000 -0.01(-7.69%)
Apr 21, 2016 0.0679 0.0679 0.0650 0.0650 39,210 -0.00(-2.18%)
Apr 20, 2016 0.0678 0.0679 0.0600 0.0664 95,433 +0.01(+12.63%)
Apr 19, 2016 0.0599 0.0599 0.0583 0.0590 58,421 +0.00(+5.36%)
Apr 18, 2016 0.0679 0.0679 0.0450 0.0560 865,822 -0.01(-17.53%)
Apr 15, 2016 0.0585 0.0700 0.0585 0.0679 90,664 +0.00(+1.34%)
Apr 14, 2016 0.0582 0.0725 0.0505 0.0670 242,823 +0.01(+15.12%)
Apr 13, 2016 0.0729 0.0729 0.0572 0.0582 362,109 -0.01(-14.16%)
Apr 12, 2016 0.0676 0.0736 0.0676 0.0678 34,362 +0.00(+0.30%)
Apr 11, 2016 0.0754 0.0754 0.0676 0.0676 21,767 -0.01(-9.02%)
Apr 08, 2016 0.0660 0.0773 0.0660 0.0743 45,433 +0.00(+1.09%)
Apr 07, 2016 0.0760 0.0760 0.0735 0.0735 16,200 -0.00(-3.69%)
Apr 06, 2016 0.0660 0.0763 0.0651 0.0763 115,396 +0.01(+13.91%)
Apr 05, 2016 0.0700 0.0700 0.0651 0.0670 33,863 -0.00(-4.29%)
Apr 04, 2016 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0700 0.0700 0.0700 14,700 +0.00(+0.00%)
Mar 31, 2016 0.0688 0.0712 0.0685 0.0700 10,848 +0.00(+1.16%)
Mar 30, 2016 0.0700 0.0729 0.0651 0.0692 196,556 -0.00(-5.34%)
Mar 29, 2016 0.0710 0.0740 0.0700 0.0731 124,700 +0.00(+5.94%)
Mar 28, 2016 0.0730 0.0740 0.0690 0.0690 82,391 -0.00(-5.48%)
Mar 24, 2016 0.0730 0.0730 0.0730 0 -0.00(-2.01%)
Mar 23, 2016 0.0701 0.0760 0.0676 0.0745 178,176 -0.00(-0.27%)
Mar 22, 2016 0.0819 0.0819 0.0660 0.0747 75,607 -0.01(-8.79%)
Mar 21, 2016 0.0930 0.0930 0.0750 0.0819 24,213 +0.01(+9.20%)
Mar 18, 2016 0.0701 0.0879 0.0650 0.0750 275,839 -0.00(-4.34%)
Mar 17, 2016 0.0750 0.0784 0.0718 0.0784 319,992 +0.00(+4.39%)
Mar 16, 2016 0.0790 0.0790 0.0751 0.0751 53,200 -0.00(-3.72%)
Mar 15, 2016 0.0775 0.0801 0.0750 0.0780 351,167 -0.00(-1.89%)
Mar 14, 2016 0.0805 0.0805 0.0760 0.0795 61,063 -0.00(-0.63%)
Mar 11, 2016 0.0760 0.0810 0.0760 0.0800 68,141 +0.00(+5.26%)
Mar 10, 2016 0.0810 0.0815 0.0760 0.0760 99,107 -0.01(-6.75%)
Mar 09, 2016 0.0810 0.0815 0.0810 0.0815 1,450 +0.00(+1.88%)
Mar 08, 2016 0.0760 0.0800 0.0760 0.0800 96,350 +0.00(+5.26%)
Mar 07, 2016 0.0820 0.0820 0.0760 0.0760 80,790 -0.01(-7.88%)
Mar 04, 2016 0.0811 0.0811 0.0825 5,930 +0.00(+1.73%)
Mar 03, 2016 0.0757 0.0835 0.0757 0.0811 18,920 +0.01(+7.13%)
Mar 02, 2016 0.0788 0.0788 0.0754 0.0757 47,600 +0.00(+0.80%)
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.