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

Kaya Holdings Inc (OP: KAYS )

0.0366 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 16, 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 28, 2021 0.4355 0.4355 0.4001 0.4200 9,486 -0.03(-6.67%)
May 27, 2021 0.4450 0.4536 0.4450 0.4500 17,274 +0.01(+3.38%)
May 26, 2021 0.3600 0.4353 0.3600 0.4353 17,315 +0.00(+0.16%)
May 25, 2021 0.3980 0.4494 0.3980 0.4346 20,074 -0.01(-1.23%)
May 24, 2021 0.3180 0.4498 0.3180 0.4400 6,603 -0.00(-1.10%)
May 21, 2021 0.4100 0.4449 0.4000 0.4449 27,955 +0.02(+5.93%)
May 20, 2021 0.4200 0.4200 0.3670 0.4200 20,394 +0.01(+2.71%)
May 19, 2021 0.3300 0.4200 0.3300 0.4089 10,448 +0.08(+25.05%)
May 18, 2021 0.3711 0.4300 0.1111 0.3270 46,493 -0.08(-18.86%)
May 17, 2021 0.4110 0.4405 0.4000 0.4030 12,039 -0.03(-6.52%)
May 14, 2021 0.4255 0.4505 0.4255 0.4311 6,141 -0.01(-2.02%)
May 13, 2021 0.4500 0.4500 0.4250 0.4400 1,221 -0.01(-2.22%)
May 12, 2021 0.4699 0.4699 0.4111 0.4500 8,583 +0.04(+9.41%)
May 11, 2021 0.4169 0.4405 0.4110 0.4113 8,721 -0.03(-6.52%)
May 10, 2021 0.4205 0.4504 0.4110 0.4400 8,792 +0.00(+0.00%)
May 07, 2021 0.4648 0.4897 0.4350 0.4400 19,317 -0.02(-5.32%)
May 06, 2021 0.4649 0.4649 0.4600 0.4647 3,540 +0.00(+1.02%)
May 05, 2021 0.4305 0.4600 0.4305 0.4600 1,025 -0.03(-6.08%)
May 04, 2021 0.4700 0.4898 0.4400 0.4898 36,251 +0.00(+0.12%)
May 03, 2021 0.4520 0.4892 0.4500 0.4892 26,011 +0.04(+8.71%)
Apr 30, 2021 0.4900 0.4900 0.4500 0.4500 11,900 -0.02(-4.26%)
Apr 29, 2021 0.4898 0.4898 0.4503 0.4700 3,529 +0.00(+0.00%)
Apr 28, 2021 0.4501 0.4897 0.4500 0.4700 19,442 +0.00(+0.00%)
Apr 27, 2021 0.4501 0.4900 0.4500 0.4700 11,107 +0.00(+0.32%)
Apr 26, 2021 0.4900 0.4900 0.4500 0.4685 23,667 +0.02(+4.11%)
Apr 23, 2021 0.4402 0.4850 0.4400 0.4500 49,800 -0.02(-4.26%)
Apr 22, 2021 0.4498 0.4898 0.4498 0.4700 18,993 +0.02(+4.44%)
Apr 21, 2021 0.4500 0.4500 0.4400 0.4500 19,053 +0.01(+2.25%)
Apr 20, 2021 0.4410 0.4598 0.4400 0.4401 20,109 +0.00(+0.02%)
Apr 19, 2021 0.4500 0.4700 0.4400 0.4400 26,743 -0.00(-0.45%)
Apr 16, 2021 0.4403 0.4650 0.4400 0.4420 25,300 +0.00(+0.34%)
Apr 15, 2021 0.4403 0.4500 0.4400 0.4405 24,884 -0.03(-6.28%)
Apr 14, 2021 0.4010 0.4900 0.4010 0.4700 48,461 +0.04(+8.80%)
Apr 13, 2021 0.4001 0.4900 0.4001 0.4320 19,321 -0.01(-1.82%)
Apr 12, 2021 0.4302 0.4890 0.4300 0.4400 17,103 +0.00(+1.10%)
Apr 09, 2021 0.4899 0.4900 0.4352 0.4352 17,300 -0.00(-1.09%)
Apr 08, 2021 0.4899 0.4899 0.4400 0.4400 9,045 -0.04(-7.95%)
Apr 07, 2021 0.4300 0.4780 0.4300 0.4780 6,348 +0.03(+5.75%)
Apr 06, 2021 0.5198 0.5200 0.4500 0.4520 18,489 -0.05(-9.40%)
Apr 05, 2021 0.4531 0.5000 0.4510 0.4989 33,086 +0.03(+5.45%)
Apr 01, 2021 0.5000 0.5199 0.4510 0.4731 4,800 -0.00(-0.61%)
Mar 31, 2021 0.4531 0.4815 0.4530 0.4760 18,695 +0.02(+3.48%)
Mar 30, 2021 0.5050 0.5200 0.4551 0.4600 20,770 +0.00(+0.00%)
Mar 29, 2021 0.5200 0.5296 0.4525 0.4600 8,967 +0.01(+1.77%)
Mar 26, 2021 0.5000 0.5500 0.4510 0.4520 20,400 -0.00(-0.66%)
Mar 25, 2021 0.4700 0.4700 0.4550 0.4550 9,354 +0.00(+0.00%)
Mar 24, 2021 0.4760 0.5750 0.4550 0.4550 19,725 +0.00(+0.66%)
Mar 23, 2021 0.5590 0.5800 0.4520 0.4520 39,260 -0.09(-16.30%)
Mar 22, 2021 0.4750 0.6000 0.4500 0.5400 200,927 +0.11(+24.42%)
Mar 19, 2021 0.5000 0.5000 0.4340 0.4340 1,800 -0.06(-11.43%)
Mar 18, 2021 0.4200 0.5000 0.4136 0.4900 35,867 +0.07(+16.67%)
Mar 17, 2021 0.4450 0.4600 0.4200 0.4200 17,062 -0.03(-6.65%)
Mar 16, 2021 0.4800 0.5000 0.4020 0.4499 32,587 -0.04(-7.43%)
Mar 15, 2021 0.4800 0.5000 0.4800 0.4860 9,748 +0.01(+1.25%)
Mar 12, 2021 0.4926 0.4926 0.4800 0.4800 4,800 +0.00(+1.03%)
Mar 11, 2021 0.4500 0.5200 0.4500 0.4751 24,059 +0.07(+15.88%)
Mar 10, 2021 0.4200 0.4499 0.4000 0.4100 54,120 -0.04(-8.89%)
Mar 09, 2021 0.4927 0.4927 0.4000 0.4500 26,899 -0.04(-8.14%)
Mar 08, 2021 0.5000 0.5200 0.3701 0.4899 35,102 -0.01(-2.02%)
Mar 05, 2021 0.4400 0.5000 0.4100 0.5000 84,300 +0.10(+25.00%)
Mar 04, 2021 0.4000 0.4700 0.3900 0.4000 35,738 +0.00(+0.00%)
Mar 03, 2021 0.4500 0.5400 0.4000 0.4000 32,386 -0.05(-11.11%)
Mar 02, 2021 0.4800 0.4800 0.4500 0.4500 38,303 -0.02(-4.70%)
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.