Kaya Holdings, Inc. Historical Data - KAYS

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Kaya Holdings, Inc. (QB) KAYS OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0069 -9.2% 0.0681 0.08 0.0655 0.08 0.075 16:29:51
more quote information »

KAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0780.084230.063580.0725393337,042-0.0099-12.69%
1 Month0.0520.09750.050.0744184884,8320.016130.96%
3 Months0.06110.09750.050.0705304372,7150.00711.46%
6 Months0.05950.110.050.0730596262,1060.008614.45%
1 Year0.11530.1290.050.0805149229,125-0.0472-40.94%
3 Years0.1260.5750.050.2028393425,060-0.0579-45.95%
5 Years0.09850.5750.0450.1780529325,800-0.0304-30.86%

KAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0681 -0.0069 -9.2% 0.08 0.08 0.0655 120,148
Dec 05 2019 0.075 0.0053 7.6% 0.0667 0.08 0.0667 260,761
Dec 04 2019 0.0697 -0.00016 -0.23% 0.06684 0.0697 0.06358 217,523
Dec 03 2019 0.06986 -0.00324 -4.43% 0.0765 0.0765 0.0697 539,186
Dec 02 2019 0.0731 -0.0051 -6.52% 0.076 0.08 0.0715 462,602
Nov 29 2019 0.0782 0.0002 0.26% 0.078 0.08423 0.071 205,136
Nov 27 2019 0.078 -0.0069 -8.13% 0.0851 0.088 0.078 522,815
Nov 26 2019 0.0849 0.00165 1.98% 0.07 0.0849 0.0665 704,812
Nov 25 2019 0.08325 0.00775 10.26% 0.079 0.084 0.0675 1,871,263
Nov 22 2019 0.0755 0.024 46.6% 0.061 0.0975 0.055 10,512,658
Nov 21 2019 0.0515 0.00 0.0% 0.0515 0.053925 0.05 196,880
Nov 20 2019 0.0515 0.00065 1.28% 0.05025 0.054 0.05 295,231
Nov 19 2019 0.05085 -0.0029 -5.4% 0.05 0.0511 0.05 251,822
Nov 18 2019 0.05375 0.00345 6.86% 0.05015 0.0548 0.05015 149,593
Nov 15 2019 0.0503 -0.0002 -0.4% 0.05125 0.05395 0.0501 129,351
Nov 14 2019 0.0505 -0.0015 -2.88% 0.0505 0.052 0.0502 163,867
Nov 13 2019 0.052 -0.0049 -8.61% 0.05325 0.05325 0.0505 208,243
Nov 12 2019 0.0569 -0.003 -5.01% 0.0599 0.0599 0.0532 20,432
Nov 11 2019 0.0599 0.00268 4.67% 0.057 0.0599 0.0521 34,740
See More Historical Prices »


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.