ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,034.02
      0.47%
      US Tech 100
      16,830.00
      0.46%
      Dow Jones
      38,339.09
      0.26%
      Brent Oil
      85.785
      -0.72%
      Bitcoin
      66,271.51
      -0.88%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Kasten Inc (PK) (KAST)

      7. Kasten Inc (PK) (KAST) Historical

      KAST Kasten Inc (PK)

      0.0147
      0.00 (0.00%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      KAST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Apr 19 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Apr 18 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Apr 17 2024 0.0147 0.00 0.00% 0.0147 0.0147 0.0147 0
      Apr 16 2024 0.0147 0.00 0.00% 0.0115 0.0147 0.0115 10,200
      Apr 15 2024 0.0147 -0.0031 -17.42% 0.0147 0.0147 0.0147 900
      Apr 12 2024 0.0178 0.00 0.00% 0.0178 0.0178 0.0178 0
      Apr 11 2024 0.0178 0.00 0.00% 0.0179 0.0179 0.0178 2,500
      Apr 10 2024 0.0178 0.00 0.00% 0.0178 0.0178 0.0178 0
      Apr 09 2024 0.0178 0.00483 37.24% 0.01495 0.0178 0.01495 300
      Apr 08 2024 0.01297 0.00 0.00% 0.01297 0.01297 0.01297 0
      Apr 05 2024 0.01297 -0.00319 -19.74% 0.01297 0.01297 0.01297 5,000
      Apr 04 2024 0.01616 0.00 0.00% 0.01616 0.01616 0.01616 0
      Apr 03 2024 0.01616 0.00116 7.73% 0.01587 0.01616 0.015 26,133
      Apr 02 2024 0.015 0.0029 23.97% 0.015 0.015 0.015 500
      Apr 01 2024 0.0121 -0.0029 -19.33% 0.0121 0.0121 0.0121 1,200
      Mar 28 2024 0.015 -0.0002 -1.32% 0.015 0.015 0.015 2,100
      Mar 27 2024 0.0152 0.00 0.00% 0.015 0.017 0.012 1,700
      Mar 26 2024 0.0152 0.0022 16.92% 0.0163 0.017 0.01325 115,000
      Mar 25 2024 0.013 -0.0033 -20.25% 0.0118 0.013 0.011725 132,800
      Mar 22 2024 0.0163 0.00 0.00% 0.0163 0.0163 0.0163 3,000
      Mar 21 2024 0.0163 0.00 0.00% 0.0163 0.0163 0.0163 0
      Mar 20 2024 0.0163 0.0028 20.74% 0.0163 0.0163 0.0163 10,000
      Mar 19 2024 0.0135 -0.0015 -10.00% 0.01425 0.01425 0.013075 84,700
      Mar 18 2024 0.015 -0.0028 -15.73% 0.0145 0.015 0.0145 48,900
      Mar 15 2024 0.0178 0.00 0.00% 0.0178 0.0178 0.0178 0
      Mar 14 2024 0.0178 0.00 0.00% 0.0178 0.0178 0.0178 0
      Mar 13 2024 0.0178 0.00 0.00% 0.0178 0.0178 0.0178 27,000
      Mar 12 2024 0.0178 0.00255 16.72% 0.0178 0.0178 0.0178 2,000
      Mar 11 2024 0.01525 -0.00255 -14.33% 0.01525 0.01525 0.01525 2,500
      Mar 08 2024 0.0178 0.0058 48.33% 0.0149 0.0178 0.014 350,100
      Mar 07 2024 0.012 -0.006 -33.33% 0.0124 0.015 0.0111 772,504
      Mar 06 2024 0.018 0.0069 62.16% 0.01355 0.018 0.01355 48,425
      Mar 05 2024 0.0111 -0.0104 -48.37% 0.0111 0.0111 0.0111 10,000
      Mar 04 2024 0.0215 0.0096 80.67% 0.0215 0.0215 0.0215 5,000
      Mar 01 2024 0.0119 -0.0061 -33.89% 0.0119 0.0119 0.0119 1,000
      Feb 29 2024 0.018 -0.00145 -7.46% 0.018 0.018 0.0169 10,000
      Feb 28 2024 0.01945 0.00245 14.41% 0.01945 0.01945 0.01945 300
      Feb 27 2024 0.017 0.0004 2.41% 0.012 0.0299 0.012 7,000
      Feb 26 2024 0.0166 -0.0034 -17.00% 0.026 0.026 0.01447 94,503
      Feb 23 2024 0.02 0.00099 5.22% 0.021 0.0298 0.018272 480,200
      Feb 22 2024 0.019008 -0.01089 -36.43% 0.019008 0.019008 0.019008 100
      Feb 21 2024 0.0299 0.00 0.00% 0.0299 0.0299 0.0299 1,000
      Feb 20 2024 0.0299 0.00 0.00% 0.022 0.0299 0.0185 428,492
      Feb 16 2024 0.0299 -0.0001 -0.33% 0.02425 0.0299 0.02425 6,216
      Feb 15 2024 0.03 0.004 15.38% 0.022 0.03 0.022 1,543
      Feb 14 2024 0.026 0.007 36.84% 0.026 0.026 0.026 1,000
      Feb 13 2024 0.019 -0.0002 -1.04% 0.04 0.042 0.019 4,861
      Feb 12 2024 0.0192 0.00 0.00% 0.0192 0.0192 0.0192 0
      Feb 09 2024 0.0192 -0.00378 -16.45% 0.02676 0.047 0.0192 13,830
      Feb 08 2024 0.02298 0.00 0.00% 0.02298 0.02298 0.02298 0
      Feb 07 2024 0.02298 0.00013 0.57% 0.0267 0.0299 0.02298 1,430
      Feb 06 2024 0.02285 -0.00715 -23.83% 0.02285 0.02285 0.02285 150
      Feb 05 2024 0.03 0.008 36.36% 0.0245 0.03 0.0245 5,070
      Feb 02 2024 0.022 0.0029 15.18% 0.022 0.0248 0.022 62,080
      Feb 01 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      Jan 31 2024 0.0191 0.00 0.00% 0.0191 0.0191 0.0191 0
      Jan 30 2024 0.0191 -0.0078 -29.00% 0.02144 0.02144 0.0191 40,600
      Jan 29 2024 0.0269 0.0074 37.95% 0.0225 0.0269 0.0195 113,450
      Jan 26 2024 0.0195 0.00 0.00% 0.0195 0.0195 0.0195 0
      Jan 25 2024 0.0195 0.00 0.00% 0.0195 0.0195 0.0195 0
      Jan 24 2024 0.0195 -0.0025 -11.36% 0.0299 0.0299 0.0195 16,000

      Your Recent History

      USOTC
      KAST
      Kasten (PK)
      Delayed Upgrade Clock