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
0.00058 1.4% 0.042 0.0388 0.042 0.0388 0.04142 16:00:05
more quote information »

KAYS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0460.0460.03760.0419108131,247-0.004-8.7%
1 Month0.05050.0550.03580.0461613113,928-0.0085-16.83%
3 Months0.066840.080.03580.0552189216,098-0.02484-37.16%
6 Months0.070.09750.03580.0651123283,550-0.028-40.0%
1 Year0.100.110.03580.070767238,325-0.058-58.0%
3 Years0.2560.310.03580.1477345310,950-0.214-83.59%
5 Years0.080.5750.03580.1751821333,016-0.038-47.5%

KAYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 0.042 0.00058 1.4% 0.0388 0.042 0.0388 78,574
Feb 25 2020 0.04142 -0.00148 -3.45% 0.0389 0.043 0.0389 212,247
Feb 24 2020 0.0429 0.0041 10.57% 0.0388 0.043 0.0388 89,130
Feb 21 2020 0.0388 -0.00398 -9.29% 0.0385 0.043 0.0376 111,945
Feb 20 2020 0.042775 -0.0011 -2.51% 0.04175 0.0439 0.04 102,600
Feb 19 2020 0.043875 -0.00213 -4.62% 0.046 0.046 0.0381 140,313
Feb 18 2020 0.046 -0.0038 -7.63% 0.04 0.05 0.038 321,672
Feb 14 2020 0.0498 0.0003 0.61% 0.05 0.05 0.044 48,538
Feb 13 2020 0.0495 0.0075 17.86% 0.0399 0.05 0.0399 99,435
Feb 12 2020 0.042 -0.008 -16.0% 0.0499 0.05 0.041 195,848
Feb 11 2020 0.05 0.0002 0.4% 0.0413 0.051 0.0383 137,284
Feb 10 2020 0.0498 -0.00068 -1.35% 0.0529 0.0529 0.0358 92,483
Feb 07 2020 0.05048 0.00048 0.96% 0.048 0.0529 0.0388 30,769
Feb 06 2020 0.05 -0.0015 -2.91% 0.0495 0.053 0.0495 36,890
Feb 05 2020 0.0515 -0.00043 -0.82% 0.05295 0.053 0.049 35,619
Feb 04 2020 0.051925 0.00443 9.32% 0.0483 0.05245 0.047 102,702
Feb 03 2020 0.0475 -0.0006 -1.25% 0.048 0.0536 0.0475 75,830
Jan 31 2020 0.0481 -0.0014 -2.83% 0.05 0.05 0.0475 79,272
Jan 30 2020 0.0495 -0.0008 -1.59% 0.0494 0.055 0.0467 88,692
Jan 29 2020 0.0503 0.0003 0.6% 0.0505 0.0538 0.0503 163,369
Jan 28 2020 0.05 0.00 0.0% 0.05035 0.0538 0.05 11,293
Jan 27 2020 0.05 -0.0013 -2.53% 0.05065 0.0539 0.05 81,516
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.