Kali, Inc. Historical Data - KALY

KALY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 0.00615 0.00065 11.82% 0.00575 0.0065 0.0053 6,208,806
Nov 07 2019 0.0055 -0.0002 -3.51% 0.0055 0.0063 0.0054 4,033,521
Nov 06 2019 0.0057 -0.0004 -6.56% 0.0065 0.0065 0.0053 5,382,473
Nov 05 2019 0.0061 0.00 +0.00% 0.0052 0.0065 0.0052 0
Nov 05 2019 0.0061 -0.0002 -3.17% 0.0052 0.0065 0.0052 3,910,600
Nov 04 2019 0.0063 -0.0002 -3.08% 0.0063 0.0068 0.0058 4,889,017
Nov 01 2019 0.0065 0.00 +0.00% 0.00665 0.0069 0.006 0
Nov 01 2019 0.0065 0.0001 1.56% 0.00665 0.0069 0.006 4,674,806
Oct 31 2019 0.0064 0.00 +0.00% 0.006 0.0069 0.006 0
Oct 31 2019 0.0064 -0.0005 -7.25% 0.006 0.0069 0.006 6,119,806
Oct 30 2019 0.0069 0.0007 11.29% 0.0069 0.007 0.006 12,005,908
Oct 29 2019 0.0062 0.00 +0.00% 0.0069 0.0069 0.0056 0
Oct 29 2019 0.0062 0.0002 3.33% 0.0069 0.0069 0.0056 9,290,363
Oct 28 2019 0.006 -0.0002 -3.23% 0.0068 0.0068 0.0051 8,252,428
Oct 25 2019 0.0062 0.00 0.0% 0.0064 0.0069 0.006 9,107,462
Oct 24 2019 0.0062 0.00 +0.00% 0.00635 0.0064 0.0056 0
Oct 24 2019 0.0062 -0.0002 -3.13% 0.00635 0.0064 0.0056 6,047,088
Oct 23 2019 0.0064 0.0007 12.28% 0.0058 0.0064 0.0055 11,282,181
Oct 22 2019 0.0057 0.00 +0.00% 0.0051 0.0065 0.0051 0
Oct 22 2019 0.0057 -0.0004 -6.56% 0.0051 0.0065 0.0051 3,983,653
Oct 21 2019 0.0061 -0.0005 -7.58% 0.00665 0.00665 0.0057 5,518,595
Oct 18 2019 0.0066 0.00 +0.00% 0.007 0.007 0.0061 0
Oct 18 2019 0.0066 0.0003 4.76% 0.007 0.007 0.0061 6,083,715
Oct 17 2019 0.0063 -0.0004 -5.97% 0.0068 0.0069 0.0063 5,982,386
Oct 16 2019 0.0067 -0.0003 -4.29% 0.0073 0.0073 0.0063 2,209,807
Oct 15 2019 0.007 0.0002 2.94% 0.0069 0.0073 0.0061 6,760,719
Oct 14 2019 0.0068 0.00 +0.00% 0.00695 0.0076 0.006 0
Oct 14 2019 0.0068 -0.0001 -1.45% 0.00695 0.0076 0.006 6,299,412
Oct 11 2019 0.0069 -0.0005 -6.76% 0.0073 0.0079 0.0067 11,529,353
Oct 10 2019 0.0074 0.00 +0.00% 0.008 0.0082 0.0071 0
Oct 10 2019 0.0074 0.0001 1.37% 0.008 0.0082 0.0071 3,074,563
Oct 09 2019 0.0073 0.00 0.0% 0.0073 0.0077 0.0071 4,344,212
Oct 08 2019 0.0073 0.00 +0.00% 0.00835 0.0084 0.0071 0
Oct 08 2019 0.0073 -0.0003 -3.95% 0.00835 0.0084 0.0071 18,124,510
Oct 07 2019 0.0076 -0.001 -11.63% 0.0082 0.0094 0.0075 9,175,784
Oct 04 2019 0.0086 0.0001 1.18% 0.00915 0.00915 0.0082 3,681,224
Oct 03 2019 0.0085 0.00 +0.00% 0.0078 0.0087 0.0071 0
Oct 03 2019 0.0085 0.001 13.33% 0.0078 0.0087 0.0071 3,470,711
Oct 02 2019 0.0075 -0.0003 -3.85% 0.00765 0.00785 0.0071 4,144,962
Oct 01 2019 0.0078 0.00 +0.00% 0.0081 0.00925 0.0075 0
Oct 01 2019 0.0078 -0.0004 -4.88% 0.0081 0.00925 0.0075 3,748,562
Sep 30 2019 0.0082 -0.0002 -2.38% 0.0085 0.0085 0.008 3,227,037
Sep 27 2019 0.0084 -0.0001 -1.18% 0.0085 0.0086 0.008 2,622,002
Sep 26 2019 0.0085 0.00 0.0% 0.0081 0.0087 0.008 3,569,958
Sep 25 2019 0.0085 0.00 +0.00% 0.00875 0.009 0.008 0
Sep 25 2019 0.0085 -0.0002 -2.3% 0.00875 0.009 0.008 1,624,616
Sep 24 2019 0.0087 0.00 +0.00% 0.008 0.00915 0.008 0
Sep 24 2019 0.0087 0.00 0.0% 0.008 0.00915 0.008 5,347,844
Sep 23 2019 0.0087 0.00 +0.00% 0.0094 0.0095 0.0086 0
Sep 23 2019 0.0087 0.0001 1.16% 0.0094 0.0095 0.0086 5,460,565
Sep 20 2019 0.0086 0.00 +0.00% 0.0084 0.00874 0.0081 0
Sep 20 2019 0.0086 0.0002 2.38% 0.0084 0.00874 0.0081 5,556,862
Sep 19 2019 0.0084 -0.0003 -3.45% 0.01 0.0103 0.008 4,877,666
Sep 18 2019 0.0087 -0.0001 -1.14% 0.00875 0.0105 0.0083 5,080,390
Sep 17 2019 0.0088 -0.0002 -2.22% 0.01 0.01025 0.0088 5,067,463
Sep 16 2019 0.009 0.00 +0.00% 0.0095 0.0095 0.009 0
Sep 16 2019 0.009 -0.00026 -2.81% 0.0095 0.0095 0.009 3,680,308
Sep 13 2019 0.00926 0.00026 2.89% 0.0101 0.0101 0.009 3,673,008
Sep 12 2019 0.009 -0.0004 -4.26% 0.0101 0.0101 0.0085 6,290,067
Sep 11 2019 0.0094 0.00 +0.00% 0.00965 0.0099 0.009 0
Sep 11 2019 0.0094 -0.00042 -4.23% 0.00965 0.0099 0.009 6,891,206
Sep 10 2019 0.009815 -0.00029 -2.82% 0.0124 0.0124 0.0095 4,183,787
Sep 09 2019 0.0101 0.00 +0.00% 0.0104 0.0105 0.0093 0
Sep 09 2019 0.0101 0.0001 1.0% 0.0104 0.0105 0.0093 5,896,903
Sep 06 2019 0.01 0.00 0.0% 0.0113 0.0115 0.01 6,488,738
Sep 05 2019 0.01 0.00 +0.00% 0.0094 0.0102 0.0093 0
Sep 05 2019 0.01 0.0007 7.53% 0.0094 0.0102 0.0093 8,692,363
Sep 04 2019 0.0093 -0.0002 -2.11% 0.012 0.012 0.0092 5,330,275
Sep 03 2019 0.0095 0.00 +0.00% 0.0095 0.0109 0.0092 0
Sep 03 2019 0.0095 -0.0008 -7.77% 0.0095 0.0109 0.0092 8,856,354
Sep 02 2019 0.0103 0.00 +0.00% 0.0103 0.011 0.0095 0
Aug 30 2019 0.0103 0.0004 4.04% 0.0103 0.011 0.0095 9,610,010
Aug 29 2019 0.0099 0.00 +0.00% 0.011 0.011 0.0094 0
Aug 29 2019 0.0099 -0.0003 -2.94% 0.011 0.011 0.0094 13,605,641
Aug 28 2019 0.0102 0.00 +0.00% 0.0108 0.012 0.01 0
Aug 28 2019 0.0102 0.0002 2.0% 0.0108 0.012 0.01 29,863,104
Aug 27 2019 0.01 0.0013 14.94% 0.0089 0.01 0.0088 13,821,499
Aug 26 2019 0.0087 -0.0005 -5.43% 0.0106 0.0106 0.0083 14,467,491
Aug 23 2019 0.0092 -0.0012 -11.54% 0.0109 0.0109 0.0082 25,097,819
Aug 22 2019 0.0104 0.00 +0.00% 0.0133 0.014 0.0101 0
Aug 22 2019 0.0104 -0.0015 -12.61% 0.0133 0.014 0.0101 34,140,881
Aug 21 2019 0.0119 -0.0026 -17.93% 0.0145 0.0145 0.0108 37,506,190
Aug 20 2019 0.0145 0.0022 17.89% 0.0133 0.0185 0.0131 70,888,246
Aug 19 2019 0.0123 0.00 +0.00% 0.009 0.0128 0.009 0
Aug 19 2019 0.0123 0.0043 53.75% 0.009 0.0128 0.009 32,718,981
Aug 16 2019 0.008 0.0029 56.86% 0.0051 0.0109 0.00495 27,211,636
Aug 15 2019 0.0051 0.0001 2.0% 0.005 0.0053 0.0045 4,727,932
Aug 14 2019 0.005 -0.0002 -3.85% 0.0062 0.0062 0.00455 5,030,683
Aug 13 2019 0.0052 0.0002 4.0% 0.004 0.0052 0.0038 8,680,817


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.