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 29, 2020 0.0368 0.0450 0.0330 0.0438 355,000 +0.01(+22.35%)
May 28, 2020 0.0310 0.0368 0.0310 0.0358 138,294 +0.00(+5.29%)
May 27, 2020 0.0368 0.0368 0.0325 0.0340 88,022 -0.00(-2.86%)
May 26, 2020 0.0318 0.0367 0.0290 0.0350 234,056 +0.00(+11.11%)
May 22, 2020 0.0320 0.0350 0.0315 0.0315 194,600 -0.00(-1.56%)
May 21, 2020 0.0350 0.0350 0.0300 0.0320 584,510 -0.00(-3.03%)
May 20, 2020 0.0299 0.0339 0.0263 0.0330 274,612 +0.01(+32.00%)
May 19, 2020 0.0320 0.0320 0.0233 0.0250 158,882 -0.00(-0.40%)
May 18, 2020 0.0290 0.0290 0.0228 0.0251 99,969 -0.00(-13.45%)
May 15, 2020 0.0299 0.0299 0.0266 0.0290 14,700 +0.00(+16.00%)
May 14, 2020 0.0250 0.0250 0.0225 0.0250 102,227 +0.00(+0.00%)
May 13, 2020 0.0300 0.0300 0.0250 0.0250 34,481 -0.00(-13.49%)
May 12, 2020 0.0300 0.0350 0.0250 0.0289 72,861 +0.00(+7.04%)
May 11, 2020 0.0220 0.0330 0.0220 0.0270 300,525 +0.00(+10.66%)
May 08, 2020 0.0250 0.0290 0.0230 0.0244 123,900 -0.00(-2.40%)
May 07, 2020 0.0294 0.0294 0.0249 0.0250 43,925 -0.00(-13.19%)
May 06, 2020 0.0300 0.0300 0.0249 0.0288 31,539 +0.00(+15.20%)
May 05, 2020 0.0200 0.0300 0.0200 0.0250 179,525 -0.00(-9.09%)
May 04, 2020 0.0300 0.0300 0.0214 0.0275 66,038 -0.00(-1.79%)
May 01, 2020 0.0300 0.0300 0.0190 0.0280 339,400 -0.00(-6.67%)
Apr 30, 2020 0.0205 0.0300 0.0205 0.0300 74,777 +0.00(+5.26%)
Apr 29, 2020 0.0300 0.0300 0.0251 0.0285 72,550 -0.00(-1.72%)
Apr 28, 2020 0.0210 0.0300 0.0210 0.0290 45,202 +0.00(+10.27%)
Apr 27, 2020 0.0270 0.0297 0.0245 0.0263 91,970 -0.00(-2.59%)
Apr 24, 2020 0.0280 0.0290 0.0210 0.0270 252,000 -0.00(-3.57%)
Apr 23, 2020 0.0237 0.0280 0.0203 0.0280 237,293 +0.00(+18.14%)
Apr 22, 2020 0.0210 0.0280 0.0203 0.0237 56,072 +0.00(+9.22%)
Apr 21, 2020 0.0200 0.0220 0.0200 0.0217 136,452 +0.00(+8.50%)
Apr 20, 2020 0.0214 0.0220 0.0200 0.0200 133,456 -0.00(-6.54%)
Apr 17, 2020 0.0200 0.0220 0.0190 0.0214 68,000 -0.00(-2.73%)
Apr 16, 2020 0.0245 0.0250 0.0151 0.0220 1,298,233 -0.00(-12.00%)
Apr 15, 2020 0.0290 0.0290 0.0248 0.0250 15,580 +0.00(+0.00%)
Apr 14, 2020 0.0270 0.0285 0.0245 0.0250 99,751 +0.00(+2.04%)
Apr 13, 2020 0.0270 0.0300 0.0245 0.0245 131,017 -0.00(-8.92%)
Apr 09, 2020 0.0243 0.0274 0.0200 0.0269 310,700 +0.00(+14.47%)
Apr 08, 2020 0.0237 0.0276 0.0235 0.0235 122,700 -0.00(-2.08%)
Apr 07, 2020 0.0231 0.0273 0.0231 0.0240 108,472 +0.00(+3.90%)
Apr 06, 2020 0.0213 0.0298 0.0200 0.0231 341,972 -0.00(-1.70%)
Apr 03, 2020 0.0300 0.0300 0.0235 0.0235 88,600 -0.00(-12.96%)
Apr 02, 2020 0.0250 0.0298 0.0250 0.0270 20,880 +0.00(+8.00%)
Apr 01, 2020 0.0265 0.0310 0.0211 0.0250 387,254 -0.00(-10.71%)
Mar 31, 2020 0.0300 0.0343 0.0265 0.0280 167,606 -0.00(-6.67%)
Mar 30, 2020 0.0343 0.0343 0.0217 0.0300 448,806 -0.00(-11.24%)
Mar 27, 2020 0.0265 0.0344 0.0250 0.0338 846,600 +0.01(+18.60%)
Mar 26, 2020 0.0295 0.0300 0.0250 0.0285 128,217 +0.00(+4.78%)
Mar 25, 2020 0.0217 0.0298 0.0217 0.0272 291,420 -0.00(-2.86%)
Mar 24, 2020 0.0233 0.0300 0.0220 0.0280 83,043 +0.00(+15.23%)
Mar 23, 2020 0.0220 0.0310 0.0183 0.0243 271,271 +0.01(+31.35%)
Mar 20, 2020 0.0220 0.0220 0.0185 0.0185 81,400 -0.00(-7.50%)
Mar 19, 2020 0.0205 0.0250 0.0141 0.0200 349,819 -0.00(-2.44%)
Mar 18, 2020 0.0226 0.0293 0.0170 0.0205 516,690 -0.00(-10.87%)
Mar 17, 2020 0.0240 0.0300 0.0225 0.0230 276,720 -0.00(-8.37%)
Mar 16, 2020 0.0256 0.0320 0.0230 0.0251 181,580 -0.01(-21.81%)
Mar 13, 2020 0.0250 0.0330 0.0250 0.0321 50,400 -0.00(-5.59%)
Mar 12, 2020 0.0341 0.0370 0.0260 0.0340 136,345 +0.00(+0.00%)
Mar 11, 2020 0.0286 0.0368 0.0286 0.0340 237,800 +0.00(+13.33%)
Mar 10, 2020 0.0278 0.0310 0.0253 0.0300 229,925 +0.00(+9.09%)
Mar 09, 2020 0.0400 0.0400 0.0228 0.0275 376,704 -0.01(-18.40%)
Mar 06, 2020 0.0345 0.0379 0.0326 0.0337 70,100 -0.00(-7.16%)
Mar 05, 2020 0.0350 0.0365 0.0345 0.0363 52,870 +0.00(+4.61%)
Mar 04, 2020 0.0336 0.0363 0.0336 0.0347 222,116 +0.00(+0.58%)
Mar 03, 2020 0.0400 0.0400 0.0343 0.0345 169,440 -0.00(-7.01%)
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.