KYNC

Kyn Capital (PK) Historical Data

KYNC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.0022 0.0001 4.76% 0.0022 0.0023 0.0021 15,575,317
Jun 23 2022 0.0021 0.00 0.0% 0.0021 0.0023 0.002 13,288,666
Jun 22 2022 0.0021 0.00 +0.00% 0.002 0.0025 0.00195 0
Jun 22 2022 0.0021 0.0002 10.53% 0.002 0.0025 0.00195 36,144,206
Jun 21 2022 0.0019 -0.0001 -5.0% 0.002 0.0021 0.0019 10,486,697
Jun 20 2022 0.002 0.00 +0.00% 0.0018 0.0021 0.0017 0
Jun 17 2022 0.002 0.00 +0.00% 0.0018 0.0021 0.0017 0
Jun 17 2022 0.002 0.0002 11.11% 0.0018 0.0021 0.0017 25,246,383
Jun 16 2022 0.0018 0.0001 5.88% 0.0017 0.0018 0.0017 5,889,277
Jun 15 2022 0.0017 -0.0001 -5.56% 0.0017 0.0018 0.0017 29,678,330
Jun 14 2022 0.0018 0.00 +0.00% 0.0019 0.0019 0.0017 0
Jun 14 2022 0.0018 -0.00007 -3.49% 0.0019 0.0019 0.0017 31,723,230
Jun 13 2022 0.001865 -0.00004 -1.84% 0.0019 0.002 0.0018 23,048,453
Jun 10 2022 0.0019 0.00 +0.00% 0.002 0.0022 0.0019 0
Jun 10 2022 0.0019 -0.0002 -9.52% 0.002 0.0022 0.0019 29,963,411
Jun 09 2022 0.0021 0.00 0.0% 0.0021 0.0025 0.0019 45,587,133
Jun 08 2022 0.0021 0.00 0.0% 0.0021 0.0021 0.0019 8,558,535
Jun 07 2022 0.0021 0.00 +0.00% 0.0019 0.0021 0.0019 0
Jun 07 2022 0.0021 0.0001 5.0% 0.0019 0.0021 0.0019 8,787,252
Jun 06 2022 0.002 0.0001 5.26% 0.0019 0.002 0.0019 6,809,523
Jun 03 2022 0.0019 -0.0001 -5.0% 0.002 0.0021 0.0019 10,421,010
Jun 02 2022 0.002 0.00 +0.00% 0.002 0.0021 0.0019 0
Jun 02 2022 0.002 0.0001 5.26% 0.002 0.0021 0.0019 7,614,660
Jun 01 2022 0.0019 0.00 +0.00% 0.002 0.002 0.0019 0
Jun 01 2022 0.0019 -0.0001 -5.0% 0.002 0.002 0.0019 9,018,794
May 31 2022 0.002 0.00015 8.11% 0.0019 0.002 0.0018 4,901,068
May 30 2022 0.00185 0.00 0.0% 0.00185 0.00185 0.00185 0
May 27 2022 0.00185 -0.00005 -2.63% 0.002 0.002 0.0018 18,608,411
May 26 2022 0.0019 0.00 +0.00% 0.0018 0.002 0.0018 0
May 26 2022 0.0019 0.0001 5.56% 0.0018 0.002 0.0018 22,592,398
May 25 2022 0.0018 -0.0001 -5.26% 0.0019 0.002 0.0018 13,732,048
May 24 2022 0.0019 -0.0001 -5.0% 0.0019 0.002 0.0018 9,350,549
May 23 2022 0.002 0.00 +0.00% 0.0019 0.0021 0.0019 0
May 23 2022 0.002 0.0001 5.26% 0.0019 0.0021 0.0019 27,067,267
May 20 2022 0.0019 -0.0001 -5.0% 0.002 0.0021 0.0019 22,762,177
May 19 2022 0.002 0.0001 5.26% 0.002 0.002 0.0018 33,662,358
May 18 2022 0.0019 -0.00005 -2.56% 0.00194 0.0021 0.0018 120,241,984
May 17 2022 0.00195 0.00 +0.00% 0.0018 0.002 0.0018 0
May 17 2022 0.00195 0.00005 2.63% 0.0018 0.002 0.0018 44,373,700
May 16 2022 0.0019 0.00 +0.00% 0.0021 0.0021 0.0018 0
May 16 2022 0.0019 -0.00015 -7.32% 0.0021 0.0021 0.0018 21,240,381
May 13 2022 0.00205 0.00015 7.89% 0.0019 0.0021 0.0018 21,623,787
May 12 2022 0.0019 0.00 +0.00% 0.0019 0.002 0.0017 0
May 12 2022 0.0019 0.00 0.0% 0.0019 0.002 0.0017 46,318,580
May 11 2022 0.0019 -0.0003 -13.64% 0.0022 0.0023 0.0018 62,941,501
May 10 2022 0.0022 -0.0001 -4.35% 0.0023 0.0024 0.0021 17,587,406
May 09 2022 0.0023 0.0001 4.55% 0.0022 0.0025 0.0021 20,209,386
May 06 2022 0.0022 0.00 +0.00% 0.0027 0.0027 0.0021 0
May 06 2022 0.0022 -0.0004 -15.38% 0.0027 0.0027 0.0021 60,920,266
May 05 2022 0.0026 0.00 +0.00% 0.0031 0.0031 0.0026 0
May 05 2022 0.0026 -0.0004 -13.33% 0.0031 0.0031 0.0026 12,707,780
May 04 2022 0.003 0.0002 7.14% 0.0031 0.0034 0.0026 62,164,649
May 03 2022 0.0028 0.0004 16.67% 0.0023 0.0032 0.0023 36,529,321
May 02 2022 0.0024 0.00 +0.00% 0.0023 0.0025 0.00215 0
May 02 2022 0.0024 0.0001 4.35% 0.0023 0.0025 0.00215 20,959,526
Apr 29 2022 0.0023 -0.00015 -6.12% 0.0025 0.0025 0.0023 14,932,372
Apr 28 2022 0.00245 -0.00005 -2.0% 0.0025 0.0026 0.0024 20,532,851
Apr 27 2022 0.0025 0.00 +0.00% 0.0029 0.0029 0.0024 0
Apr 27 2022 0.0025 -0.0002 -7.41% 0.0029 0.0029 0.0024 17,740,994
Apr 26 2022 0.0027 -0.0002 -6.9% 0.0028 0.003 0.0025 27,160,007
Apr 25 2022 0.0029 0.00 +0.00% 0.0028 0.003 0.0027 0
Apr 25 2022 0.0029 0.00 0.0% 0.0028 0.003 0.0027 6,785,118
Apr 22 2022 0.0029 0.0001 3.57% 0.0032 0.0032 0.0028 7,916,752
Apr 21 2022 0.0028 0.00 +0.00% 0.0028 0.003 0.00275 0
Apr 21 2022 0.0028 -0.00015 -5.08% 0.0028 0.003 0.00275 12,827,031
Apr 20 2022 0.00295 0.00 0.0% 0.003 0.0032 0.0028 19,757,010
Apr 19 2022 0.00295 0.00 +0.00% 0.0028 0.0031 0.0027 0
Apr 19 2022 0.00295 0.00015 5.36% 0.0028 0.0031 0.0027 21,582,750
Apr 18 2022 0.0028 -0.0002 -6.67% 0.0029 0.003 0.0026 98,559,436
Apr 15 2022 0.003 0.00 +0.00% 0.003 0.003 0.003 0
Apr 15 2022 0.003 0.00 0.0% 0.003 0.003 0.003 0
Apr 14 2022 0.003 -0.0006 -16.67% 0.0036 0.0038 0.0027 109,765,241
Apr 13 2022 0.0036 0.00 +0.00% 0.004 0.004 0.0028 0
Apr 13 2022 0.0036 -0.0002 -5.26% 0.004 0.004 0.0028 74,107,972
Apr 12 2022 0.0038 -0.00025 -6.17% 0.0044 0.0054 0.0034 62,328,205
Apr 11 2022 0.00405 0.00 +0.00% 0.0047 0.0049 0.0038 0
Apr 11 2022 0.00405 -0.00065 -13.83% 0.0047 0.0049 0.0038 37,336,449
Apr 08 2022 0.0047 -0.0003 -6.0% 0.00505 0.0052 0.00425 31,422,304
Apr 07 2022 0.005 0.00025 5.26% 0.0049 0.0053 0.0045 17,991,880
Apr 06 2022 0.00475 -0.00055 -10.38% 0.0054 0.0055 0.0046 26,468,794
Apr 05 2022 0.0053 0.00 +0.00% 0.005 0.0057 0.005 0
Apr 05 2022 0.0053 0.0003 6.0% 0.005 0.0057 0.005 41,752,659
Apr 04 2022 0.005 0.0006 13.64% 0.0048 0.0052 0.0045 61,483,000
Apr 01 2022 0.0044 0.00 0.0% 0.0045 0.0046 0.0041 12,381,110
Mar 31 2022 0.0044 0.00 +0.00% 0.0045 0.0045 0.0041 0
Mar 31 2022 0.0044 -0.0001 -2.22% 0.0045 0.0045 0.0041 20,147,901
Mar 30 2022 0.0045 0.00 +0.00% 0.0043 0.0045 0.0042 0
Mar 30 2022 0.0045 0.00025 5.88% 0.0043 0.0045 0.0042 25,794,648
Mar 29 2022 0.00425 -0.00005 -1.16% 0.0044 0.0045 0.0041 25,039,867


Your Recent History
USOTC
KYNC
Kyn Capita..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.