Kaya Holdings, Inc. (KAYS)

OTC Markets OTCQB - OTC Markets OTCQB Delayed Price. Currency in USD

Add to watchlist

0.0330

-0.0080

(-19.51%)

At close: 02:14PM EDT

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.0372	0.0372	0.0330	0.0330	0.0330	28,800
Jun 27, 2024	0.0427	0.0427	0.0399	0.0399	0.0399	3,500
Jun 26, 2024	0.0465	0.0508	0.0410	0.0455	0.0455	8,500
Jun 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	7,800
Jun 24, 2024	0.0508	0.0508	0.0430	0.0430	0.0430	5,700
Jun 21, 2024	0.0508	0.0508	0.0331	0.0500	0.0500	2,000
Jun 20, 2024	0.0425	0.0425	0.0339	0.0360	0.0360	61,000
Jun 18, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	9,000
Jun 17, 2024	0.0520	0.0520	0.0425	0.0454	0.0454	3,400
Jun 14, 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
Jun 13, 2024	0.0460	0.0460	0.0430	0.0460	0.0460	25,900
Jun 12, 2024	0.0425	0.0460	0.0425	0.0448	0.0448	11,000
Jun 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 10, 2024	0.0350	0.0360	0.0350	0.0360	0.0360	3,100
Jun 07, 2024	0.0302	0.0460	0.0302	0.0302	0.0302	8,300
Jun 06, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	1,500
Jun 05, 2024	0.0450	0.0450	0.0339	0.0360	0.0360	13,000
Jun 04, 2024	0.0302	0.0460	0.0302	0.0422	0.0422	8,800
Jun 03, 2024	0.0390	0.0400	0.0390	0.0400	0.0400	26,600
May 31, 2024	0.0378	0.0410	0.0378	0.0410	0.0410	500
May 30, 2024	0.0403	0.0403	0.0400	0.0400	0.0400	500
May 29, 2024	0.0419	0.0419	0.0419	0.0419	0.0419	300
May 28, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	400
May 24, 2024	0.0480	0.0480	0.0378	0.0378	0.0378	3,400
May 23, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	200
May 22, 2024	0.0435	0.0469	0.0400	0.0400	0.0400	7,100
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,700
May 20, 2024	0.0450	0.0469	0.0400	0.0400	0.0400	12,500
May 17, 2024	0.0420	0.0450	0.0400	0.0400	0.0400	20,600
May 16, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	200
May 15, 2024	0.0469	0.0469	0.0420	0.0420	0.0420	23,200
May 14, 2024	0.0451	0.0469	0.0425	0.0469	0.0469	14,300
May 13, 2024	0.0460	0.0460	0.0447	0.0447	0.0447	2,400
May 10, 2024	0.0469	0.0469	0.0460	0.0469	0.0469	33,000
May 09, 2024	0.0425	0.0469	0.0425	0.0469	0.0469	59,500
May 08, 2024	0.0400	0.0425	0.0400	0.0425	0.0425	4,000
May 07, 2024	0.0435	0.0469	0.0400	0.0469	0.0469	52,000
May 06, 2024	0.0427	0.0427	0.0310	0.0310	0.0310	4,100
May 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	400
May 02, 2024	0.0450	0.0450	0.0380	0.0380	0.0380	6,500
May 01, 2024	0.0469	0.0469	0.0435	0.0435	0.0435	400
Apr 30, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	-
Apr 29, 2024	0.0451	0.0468	0.0451	0.0468	0.0468	20,100
Apr 26, 2024	0.0410	0.0460	0.0410	0.0430	0.0430	57,700
Apr 25, 2024	0.0300	0.0469	0.0300	0.0390	0.0390	30,900
Apr 24, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	700
Apr 23, 2024	0.0280	0.0281	0.0280	0.0280	0.0280	13,700
Apr 22, 2024	0.0333	0.0333	0.0310	0.0310	0.0310	3,000
Apr 19, 2024	0.0333	0.0355	0.0311	0.0311	0.0311	1,300
Apr 18, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200
Apr 17, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	800
Apr 16, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Apr 15, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Apr 12, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Apr 11, 2024	0.0310	0.0355	0.0310	0.0355	0.0355	700
Apr 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	700
Apr 09, 2024	0.0337	0.0337	0.0327	0.0327	0.0327	500
Apr 08, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	200
Apr 05, 2024	0.0355	0.0355	0.0327	0.0327	0.0327	900
Apr 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	600
Apr 03, 2024	0.0360	0.0450	0.0360	0.0408	0.0408	35,400
Apr 02, 2024	0.0423	0.0423	0.0423	0.0423	0.0423	-
Apr 01, 2024	0.0423	0.0423	0.0423	0.0423	0.0423	100
Mar 28, 2024	0.0414	0.0414	0.0414	0.0414	0.0414	1,500
Mar 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	500
Mar 26, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	700
Mar 25, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	12,300
Mar 22, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 21, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	200
Mar 20, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	200
Mar 19, 2024	0.0400	0.0400	0.0360	0.0365	0.0365	5,200
Mar 18, 2024	0.0400	0.0470	0.0360	0.0400	0.0400	34,700
Mar 15, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,000
Mar 14, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	400
Mar 12, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 11, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	700
Mar 08, 2024	0.0360	0.0423	0.0360	0.0423	0.0423	20,000
Mar 07, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Mar 06, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	5,000
Mar 05, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	-
Mar 04, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	100
Mar 01, 2024	0.0436	0.0436	0.0436	0.0436	0.0436	1,000
Feb 29, 2024	0.0390	0.0420	0.0390	0.0420	0.0420	3,400
Feb 28, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	9,500
Feb 27, 2024	0.0401	0.0407	0.0401	0.0407	0.0407	200
Feb 26, 2024	0.0403	0.0407	0.0403	0.0407	0.0407	2,100
Feb 23, 2024	0.0401	0.0410	0.0401	0.0410	0.0410	500
Feb 22, 2024	0.0410	0.0420	0.0405	0.0411	0.0411	4,700
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	700
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,700
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	800
Feb 14, 2024	0.0400	0.0410	0.0400	0.0410	0.0410	12,800
Feb 13, 2024	0.0400	0.0408	0.0400	0.0408	0.0408	1,200
Feb 12, 2024	0.0400	0.0408	0.0400	0.0408	0.0408	2,000
Feb 09, 2024	0.0412	0.0412	0.0408	0.0410	0.0410	13,100
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,200
Feb 06, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	26,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,040.14-1,392.00(-1.65%)

Kaya Holdings, Inc. (KAYS)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,040.14
-1,392.00(-1.65%)