KYN Capital Group, Inc. (KYNC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0005

+0.0000

(+10.00%)

At close: 03:22PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	3,497,350
Apr 25, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	6,448,238
Apr 24, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	5,603,868
Apr 23, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	2,550,100
Apr 22, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	1,933,821
Apr 19, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	15,793,855
Apr 18, 2024	0.0006	0.0006	0.0004	0.0006	0.0006	9,914,425
Apr 17, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	5,302,973
Apr 16, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	645,750
Apr 15, 2024	0.0005	0.0006	0.0004	0.0006	0.0006	2,106,710
Apr 12, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	4,106,555
Apr 11, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	2,081,900
Apr 10, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	4,007,803
Apr 09, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	5,919,442
Apr 08, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	6,912,256
Apr 05, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	13,736,564
Apr 04, 2024	0.0004	0.0006	0.0004	0.0005	0.0005	10,473,112
Apr 03, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	1,187,999
Apr 02, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	1,138,581
Apr 01, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	815,118
Mar 28, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	528,500
Mar 27, 2024	0.0004	0.0005	0.0004	0.0005	0.0005	4,801,195
Mar 26, 2024	0.0004	0.0005	0.0004	0.0004	0.0004	5,704,225
Mar 25, 2024	0.0005	0.0005	0.0004	0.0005	0.0005	3,044,532
Mar 22, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	1,008,158
Mar 21, 2024	0.0006	0.0006	0.0005	0.0005	0.0005	987,702
Mar 20, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	2,002,745
Mar 19, 2024	0.0006	0.0006	0.0004	0.0004	0.0004	375,165
Mar 18, 2024	0.0005	0.0006	0.0004	0.0005	0.0005	6,139,801
Mar 15, 2024	0.0005	0.0005	0.0005	0.0005	0.0005	4,713,001
Mar 14, 2024	0.0005	0.0006	0.0005	0.0005	0.0005	4,470,925
Mar 13, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	2,912,119
Mar 12, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	42,277,058
Mar 11, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	2,138,438
Mar 08, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	2,746,365
Mar 07, 2024	0.0005	0.0007	0.0005	0.0005	0.0005	6,435,310
Mar 06, 2024	0.0007	0.0007	0.0005	0.0005	0.0005	2,283,563
Mar 05, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	27,084,805
Mar 04, 2024	0.0006	0.0006	0.0005	0.0006	0.0006	4,329,454
Mar 01, 2024	0.0005	0.0006	0.0005	0.0006	0.0006	21,128,917
Feb 29, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	14,901,575
Feb 28, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	14,815,779
Feb 27, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	16,341,428
Feb 26, 2024	0.0005	0.0007	0.0005	0.0007	0.0007	14,705,881
Feb 23, 2024	0.0006	0.0007	0.0005	0.0006	0.0006	7,148,500
Feb 22, 2024	0.0007	0.0007	0.0005	0.0006	0.0006	46,666,222
Feb 21, 2024	0.0007	0.0009	0.0007	0.0007	0.0007	78,493,035
Feb 20, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	3,700,000
Feb 16, 2024	0.0010	0.0010	0.0007	0.0009	0.0009	21,930,410
Feb 15, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	1,874,425
Feb 14, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	8,365,586
Feb 13, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	9,491,692
Feb 12, 2024	0.0008	0.0011	0.0007	0.0011	0.0011	13,959,999
Feb 09, 2024	0.0006	0.0009	0.0006	0.0008	0.0008	21,760,007
Feb 08, 2024	0.0007	0.0008	0.0006	0.0006	0.0006	17,821,167
Feb 07, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	5,129,116
Feb 06, 2024	0.0008	0.0009	0.0007	0.0008	0.0008	12,578,285
Feb 05, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	8,829,928
Feb 02, 2024	0.0012	0.0012	0.0008	0.0009	0.0009	41,659,767
Feb 01, 2024	0.0010	0.0012	0.0008	0.0010	0.0010	16,453,112
Jan 31, 2024	0.0008	0.0010	0.0008	0.0010	0.0010	39,207,388
Jan 30, 2024	0.0010	0.0010	0.0008	0.0008	0.0008	32,845,516
Jan 29, 2024	0.0010	0.0012	0.0008	0.0009	0.0009	52,794,280
Jan 26, 2024	0.0011	0.0012	0.0009	0.0012	0.0012	25,324,072
Jan 25, 2024	0.0012	0.0014	0.0009	0.0010	0.0010	59,945,816
Jan 24, 2024	0.0011	0.0012	0.0010	0.0012	0.0012	7,892,497
Jan 23, 2024	0.0013	0.0014	0.0011	0.0011	0.0011	9,658,059
Jan 22, 2024	0.0010	0.0013	0.0009	0.0013	0.0013	51,767,802
Jan 19, 2024	0.0010	0.0011	0.0008	0.0010	0.0010	33,149,641
Jan 18, 2024	0.0012	0.0013	0.0009	0.0010	0.0010	34,498,125
Jan 17, 2024	0.0012	0.0014	0.0009	0.0014	0.0014	78,934,899
Jan 16, 2024	0.0007	0.0012	0.0007	0.0012	0.0012	86,180,005
Jan 12, 2024	0.0007	0.0007	0.0005	0.0007	0.0007	5,752,926
Jan 11, 2024	0.0007	0.0008	0.0006	0.0006	0.0006	12,295,379
Jan 10, 2024	0.0006	0.0008	0.0006	0.0007	0.0007	7,098,356
Jan 09, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	9,552,652
Jan 08, 2024	0.0006	0.0008	0.0006	0.0008	0.0008	14,283,705
Jan 05, 2024	0.0007	0.0009	0.0006	0.0008	0.0008	18,293,681
Jan 04, 2024	0.0007	0.0008	0.0006	0.0007	0.0007	17,994,548
Jan 03, 2024	0.0008	0.0008	0.0006	0.0007	0.0007	25,917,860
Jan 02, 2024	0.0005	0.0008	0.0005	0.0007	0.0007	52,550,414
Dec 29, 2023	0.0004	0.0008	0.0004	0.0006	0.0006	106,205,010
Dec 28, 2023	0.0004	0.0005	0.0003	0.0004	0.0004	5,841,868
Dec 27, 2023	0.0004	0.0005	0.0003	0.0003	0.0003	1,860,887
Dec 26, 2023	0.0005	0.0005	0.0004	0.0004	0.0004	16,130,811
Dec 22, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	5,520,867
Dec 21, 2023	0.0004	0.0005	0.0004	0.0004	0.0004	5,143,627
Dec 20, 2023	0.0004	0.0005	0.0003	0.0004	0.0004	1,093,655
Dec 19, 2023	0.0003	0.0005	0.0003	0.0003	0.0003	16,486,066
Dec 18, 2023	0.0004	0.0004	0.0003	0.0004	0.0004	72,353,607
Dec 15, 2023	0.0004	0.0005	0.0004	0.0005	0.0005	73,893,495
Dec 14, 2023	0.0004	0.0005	0.0003	0.0004	0.0004	165,347,301
Dec 13, 2023	0.0004	0.0004	0.0003	0.0003	0.0003	4,368,500
Dec 12, 2023	0.0002	0.0004	0.0002	0.0003	0.0003	7,111,569
Dec 11, 2023	0.0003	0.0003	0.0002	0.0003	0.0003	6,940,087
Dec 08, 2023	0.0003	0.0004	0.0002	0.0003	0.0003	4,175,958
Dec 07, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	874,354
Dec 06, 2023	0.0003	0.0004	0.0002	0.0004	0.0004	4,493,541
Dec 05, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	6,659,504
Dec 04, 2023	0.0003	0.0003	0.0003	0.0003	0.0003	319,410
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,423.95-1,002.48(-1.15%)

KYN Capital Group, Inc. (KYNC)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,423.95
-1,002.48(-1.15%)