ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

KYNC Kyn Capital Group Inc (PK)

0.0005
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

KYNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 4,801,195
Mar 26 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0004 5,704,225
Mar 25 2024 0.0005 0.00 0.00% 0.0005 0.00054 0.00045 3,044,532
Mar 22 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0005 1,008,158
Mar 21 2024 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.0005 987,702
Mar 20 2024 0.00055 0.00015 37.50% 0.0005 0.0006 0.0005 2,002,745
Mar 19 2024 0.0004 -0.0001 -20.00% 0.0006 0.0006 0.0004 375,165
Mar 18 2024 0.0005 -0.00005 -9.09% 0.0005 0.0006 0.00045 6,139,801
Mar 15 2024 0.00055 0.00005 10.00% 0.0005 0.00055 0.0005 4,713,001
Mar 14 2024 0.0005 -0.0001 -16.67% 0.0005 0.0006 0.0005 4,470,925
Mar 13 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 2,912,119
Mar 12 2024 0.0006 0.00 0.00% 0.0006 0.0006 0.0005 42,277,058
Mar 11 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 2,138,438
Mar 08 2024 0.0006 0.00005 9.09% 0.0005 0.0006 0.0005 2,746,365
Mar 07 2024 0.00055 0.00005 10.00% 0.0005 0.0007 0.0005 6,435,310
Mar 06 2024 0.0005 -0.0001 -16.67% 0.0007 0.0007 0.0005 2,283,563
Mar 05 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0005 27,084,805
Mar 04 2024 0.0006 0.00 0.00% 0.0006 0.00064 0.0005 4,329,454
Mar 01 2024 0.0006 0.00 0.00% 0.00055 0.0006 0.0005 21,128,917
Feb 29 2024 0.0006 0.00 0.00% 0.0006 0.00065 0.0005 14,901,575
Feb 28 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0005 14,815,779
Feb 27 2024 0.0006 -0.0001 -14.29% 0.0006 0.0007 0.0005 16,341,428
Feb 26 2024 0.0007 0.0001 16.69% 0.0005 0.0007 0.0005 14,705,881
Feb 23 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.00055 7,148,500
Feb 22 2024 0.0006 -0.00011 -15.49% 0.0007 0.0007 0.0005 46,666,222
Feb 21 2024 0.00071 -0.00009 -11.25% 0.0007 0.0009 0.0007 78,493,035
Feb 20 2024 0.0008 -0.0001 -11.11% 0.0008 0.0009 0.00075 3,700,000
Feb 16 2024 0.0009 -0.00005 -5.26% 0.001 0.001 0.0007 21,930,410
Feb 15 2024 0.00095 0.0001 11.76% 0.0008 0.001 0.0008 1,874,425
Feb 14 2024 0.00085 -0.00015 -15.00% 0.001 0.001 0.0008 8,365,586
Feb 13 2024 0.001 -0.0001 -9.09% 0.001 0.00105 0.0009 9,491,692
Feb 12 2024 0.0011 0.0003 37.50% 0.0008 0.0011 0.0007 13,959,999
Feb 09 2024 0.0008 0.0002 33.36% 0.0006 0.0009 0.0006 21,760,007
Feb 08 2024 0.0006 -0.0001 -14.29% 0.0007 0.0008 0.0006 17,821,167
Feb 07 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0007 5,129,116
Feb 06 2024 0.0008 -0.00005 -5.88% 0.0008 0.0009 0.0007 12,578,285
Feb 05 2024 0.00085 0.00 0.00% 0.0008 0.0009 0.0008 8,829,928
Feb 02 2024 0.00085 -0.00015 -15.00% 0.0012 0.0012 0.0008 41,659,767
Feb 01 2024 0.001 0.00005 5.26% 0.000975 0.0012 0.0008 16,453,112
Jan 31 2024 0.00095 0.00015 18.75% 0.0008 0.00095 0.0008 39,207,388
Jan 30 2024 0.0008 -0.0001 -11.11% 0.001 0.001 0.0008 32,845,516
Jan 29 2024 0.0009 -0.00025 -21.74% 0.001 0.0012 0.0008 52,794,280
Jan 26 2024 0.00115 0.00015 15.00% 0.0011 0.0012 0.0009 25,324,072
Jan 25 2024 0.001 -0.0002 -16.67% 0.0012 0.0014 0.00085 59,945,816
Jan 24 2024 0.0012 0.0001 9.09% 0.0011 0.0012 0.001025 7,892,497
Jan 23 2024 0.0011 -0.0002 -15.38% 0.0013 0.0014 0.0011 9,658,059
Jan 22 2024 0.0013 0.00035 36.84% 0.00095 0.0013 0.00085 51,767,802
Jan 19 2024 0.00095 -0.00005 -5.00% 0.001 0.0011 0.0008 33,149,641
Jan 18 2024 0.001 -0.0004 -28.57% 0.0012 0.0013 0.0009 34,498,125
Jan 17 2024 0.0014 0.0002 16.68% 0.0012 0.0014 0.0009 78,934,899
Jan 16 2024 0.0012 0.0005 71.41% 0.0007 0.0012 0.0007 86,180,005
Jan 12 2024 0.0007 0.0001 16.69% 0.00065 0.0007 0.00055 5,752,926
Jan 11 2024 0.0006 -0.00005 -7.69% 0.0007 0.00075 0.0006 12,295,379
Jan 10 2024 0.00065 0.00 0.00% 0.0006 0.0008 0.0006 7,098,356
Jan 09 2024 0.00065 -0.00015 -18.75% 0.0008 0.0008 0.0006 9,552,652
Jan 08 2024 0.0008 0.00 0.00% 0.0006 0.0008 0.0006 14,283,705
Jan 05 2024 0.0008 0.00006 8.11% 0.0007 0.0009 0.0006 18,293,681
Jan 04 2024 0.00074 0.00004 5.71% 0.0007 0.0008 0.0006 17,994,548
Jan 03 2024 0.0007 0.00 0.00% 0.0008 0.0008 0.0006 25,917,860
Jan 02 2024 0.0007 0.0001 16.69% 0.0005 0.00084 0.0005 52,550,414
Dec 29 2023 0.0006 0.00015 33.31% 0.00045 0.0008 0.0004 106,205,010

Your Recent History

Delayed Upgrade Clock