Kaya (QB) Historical Data - KAYS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
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 Low Price High Price Open Price Close Price Last Traded
-0.0035 -12.96% 0.0235 0.0235 0.03 0.03 0.027 16:10:16
more quote information »

KAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02650.03440.02110.030472374,247-0.003-11.32%
1 Month0.03450.040.014050.0274543257,644-0.011-31.88%
3 Months0.050050.0550.014050.0366671179,121-0.02655-53.05%
6 Months0.0540.09750.014050.0591659299,253-0.0305-56.48%
1 Year0.090.110.014050.0644314242,632-0.0665-73.89%
3 Years0.22850.310.014050.137325281,645-0.205-89.72%
5 Years0.0570.5750.014050.1732191337,045-0.0335-58.77%

KAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.0235 -0.0035 -12.96% 0.03 0.03 0.0235 88,618
Apr 02 2020 0.027 0.002 8.0% 0.025 0.0298 0.025 20,880
Apr 01 2020 0.025 -0.003 -10.71% 0.0265 0.031 0.0211 387,254
Mar 31 2020 0.028 -0.002 -6.67% 0.03 0.0343 0.0265 167,606
Mar 30 2020 0.03 -0.0038 -11.24% 0.0343 0.0343 0.0217 448,806
Mar 27 2020 0.0338 0.0053 18.6% 0.0265 0.0344 0.025 846,689
Mar 26 2020 0.0285 0.0013 4.78% 0.0295 0.03 0.025 128,217
Mar 25 2020 0.0272 -0.0008 -2.86% 0.0217 0.02975 0.0217 291,420
Mar 24 2020 0.028 0.00375 15.46% 0.02325 0.03 0.022 83,043
Mar 23 2020 0.02425 0.00575 31.08% 0.01825 0.03101 0.01825 271,271
Mar 20 2020 0.0185 -0.0015 -7.5% 0.022 0.022 0.0185 81,489
Mar 19 2020 0.02 -0.0005 -2.44% 0.0205 0.025 0.01405 349,819
Mar 18 2020 0.0205 -0.0025 -10.87% 0.0226 0.0293 0.017 516,690
Mar 17 2020 0.023 -0.00207 -8.26% 0.024 0.03 0.0225 276,720
Mar 16 2020 0.02507 -0.00703 -21.9% 0.02555 0.032 0.023 181,580
Mar 13 2020 0.0321 -0.0019 -5.59% 0.025 0.033 0.025 50,473
Mar 12 2020 0.034 0.00 0.0% 0.0341 0.037 0.026 136,345
Mar 11 2020 0.034 0.00404 13.48% 0.0286 0.0368 0.0286 237,800
Mar 10 2020 0.02996 0.00246 8.95% 0.02775 0.031 0.02525 229,925
Mar 09 2020 0.0275 -0.00618 -18.34% 0.04 0.04 0.0228 376,704
Mar 06 2020 0.033675 -0.00263 -7.23% 0.0345 0.0379 0.0326 70,154
Mar 05 2020 0.0363 0.0016 4.61% 0.035 0.0365 0.0345 52,870
Mar 04 2020 0.0347 0.0002 0.58% 0.03355 0.03625 0.03355 222,116
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.