Other OTC - Delayed Quote • USD
Kaya Holdings, Inc. (KAYS)
At close: April 26 at 3:13 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 9, 2024 | 0.0337 | 0.0337 | 0.0327 | 0.0327 | 0.0327 | 500 |
Apr 8, 2024 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 200 |
Apr 5, 2024 | 0.0355 | 0.0355 | 0.0327 | 0.0327 | 0.0327 | 900 |
Apr 4, 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 600 |
Apr 3, 2024 | 0.0360 | 0.0450 | 0.0360 | 0.0408 | 0.0408 | 35,400 |
Apr 2, 2024 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | 0.0423 | - |
Apr 1, 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 8, 2024 | 0.0360 | 0.0423 | 0.0360 | 0.0423 | 0.0423 | 20,000 |
Mar 7, 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
Mar 6, 2024 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 5,000 |
Mar 5, 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
Mar 4, 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 100 |
Mar 1, 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 9, 2024 | 0.0412 | 0.0412 | 0.0408 | 0.0410 | 0.0410 | 13,100 |
Feb 8, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 7, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,200 |
Feb 6, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 26,500 |
Feb 5, 2024 | 0.0400 | 0.0449 | 0.0400 | 0.0449 | 0.0449 | 5,900 |
Feb 2, 2024 | 0.0400 | 0.0470 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
Feb 1, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 31, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 29, 2024 | 0.0400 | 0.0435 | 0.0400 | 0.0400 | 0.0400 | 2,300 |
Jan 26, 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
Jan 25, 2024 | 0.0435 | 0.0460 | 0.0400 | 0.0446 | 0.0446 | 5,700 |
Jan 24, 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 200 |
Jan 23, 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jan 22, 2024 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 800 |
Jan 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,200 |
Jan 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
Jan 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
Jan 16, 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 600 |
Jan 12, 2024 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
Jan 11, 2024 | 0.0400 | 0.0408 | 0.0400 | 0.0408 | 0.0408 | 1,100 |
Jan 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
Jan 9, 2024 | 0.0421 | 0.0460 | 0.0405 | 0.0405 | 0.0405 | 3,600 |
Jan 8, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Jan 5, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Jan 4, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | - |
Jan 3, 2024 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 0.0421 | 5,100 |
Jan 2, 2024 | 0.0520 | 0.0520 | 0.0421 | 0.0421 | 0.0421 | 8,100 |
Dec 29, 2023 | 0.0460 | 0.0460 | 0.0400 | 0.0421 | 0.0421 | 8,700 |
Dec 28, 2023 | 0.0360 | 0.0500 | 0.0360 | 0.0410 | 0.0410 | 27,500 |
Dec 27, 2023 | 0.0402 | 0.0430 | 0.0360 | 0.0400 | 0.0400 | 8,300 |
Dec 26, 2023 | 0.0300 | 0.0430 | 0.0300 | 0.0430 | 0.0430 | 2,700 |
Dec 22, 2023 | 0.0430 | 0.0430 | 0.0360 | 0.0360 | 0.0360 | 6,700 |
Dec 21, 2023 | 0.0440 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 1,200 |
Dec 20, 2023 | 0.0361 | 0.0440 | 0.0360 | 0.0440 | 0.0440 | 6,300 |
Dec 19, 2023 | 0.0460 | 0.0460 | 0.0386 | 0.0440 | 0.0440 | 13,800 |
Dec 18, 2023 | 0.0488 | 0.0488 | 0.0400 | 0.0400 | 0.0400 | 23,400 |
Dec 15, 2023 | 0.0498 | 0.0498 | 0.0488 | 0.0488 | 0.0488 | 14,700 |
Dec 14, 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 3,000 |
Dec 13, 2023 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | - |
Dec 12, 2023 | 0.0505 | 0.0505 | 0.0488 | 0.0488 | 0.0488 | 25,200 |
Dec 11, 2023 | 0.0500 | 0.0504 | 0.0490 | 0.0490 | 0.0490 | 10,900 |
Dec 8, 2023 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | - |
Dec 7, 2023 | 0.0488 | 0.0494 | 0.0488 | 0.0494 | 0.0494 | 1,200 |
Dec 6, 2023 | 0.0488 | 0.0494 | 0.0488 | 0.0494 | 0.0494 | 15,600 |
Dec 5, 2023 | 0.0400 | 0.0439 | 0.0400 | 0.0401 | 0.0401 | 36,600 |
Dec 4, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100 |
Dec 1, 2023 | 0.0413 | 0.0425 | 0.0413 | 0.0425 | 0.0425 | 1,500 |
Nov 30, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 6,200 |
Nov 29, 2023 | 0.0429 | 0.0435 | 0.0420 | 0.0429 | 0.0429 | 22,300 |
Nov 28, 2023 | 0.0420 | 0.0435 | 0.0420 | 0.0435 | 0.0435 | 3,000 |
Nov 27, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0428 | 0.0428 | 1,900 |
Nov 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,400 |
Nov 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
Nov 20, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,300 |
Nov 17, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 7,200 |
Nov 16, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 1,100 |
Nov 15, 2023 | 0.0272 | 0.0360 | 0.0272 | 0.0360 | 0.0360 | 1,300 |
Nov 14, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,600 |
Nov 13, 2023 | 0.0420 | 0.0500 | 0.0420 | 0.0430 | 0.0430 | 15,000 |
Nov 10, 2023 | 0.0420 | 0.0470 | 0.0420 | 0.0450 | 0.0450 | 27,300 |
Nov 9, 2023 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 1,200 |
Nov 8, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 20,100 |
Nov 7, 2023 | 0.0508 | 0.0508 | 0.0503 | 0.0503 | 0.0503 | 11,000 |
Nov 6, 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
Nov 3, 2023 | 0.0484 | 0.0484 | 0.0440 | 0.0484 | 0.0484 | 14,800 |
Nov 2, 2023 | 0.0500 | 0.0500 | 0.0420 | 0.0420 | 0.0420 | 24,500 |
Nov 1, 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 2,200 |
Oct 31, 2023 | 0.0479 | 0.0479 | 0.0420 | 0.0420 | 0.0420 | 2,300 |
Oct 30, 2023 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 4,700 |
Oct 27, 2023 | 0.0480 | 0.0480 | 0.0440 | 0.0448 | 0.0448 | 2,400 |
Oct 26, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 900 |
Oct 25, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 200 |
Oct 24, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Oct 23, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 53,400 |
Oct 20, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,000 |
Oct 19, 2023 | 0.0539 | 0.0539 | 0.0450 | 0.0450 | 0.0450 | 10,600 |
Oct 18, 2023 | 0.0450 | 0.0539 | 0.0450 | 0.0539 | 0.0539 | 9,900 |
Oct 17, 2023 | 0.0450 | 0.0517 | 0.0450 | 0.0450 | 0.0450 | 20,300 |
Oct 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 |
Oct 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,900 |
Oct 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 200 |
Oct 9, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 |
Oct 6, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 200 |
Oct 5, 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 2,300 |
Oct 4, 2023 | 0.0495 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | 6,100 |
Oct 3, 2023 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 11,400 |
Oct 2, 2023 | 0.0495 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Sep 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sep 28, 2023 | 0.0495 | 0.0495 | 0.0450 | 0.0450 | 0.0450 | 700 |
Sep 27, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Sep 26, 2023 | 0.0489 | 0.0489 | 0.0460 | 0.0460 | 0.0460 | 400 |
Sep 25, 2023 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 0.0431 | 1,400 |
Sep 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100 |
Sep 21, 2023 | 0.0539 | 0.0539 | 0.0450 | 0.0450 | 0.0450 | 9,200 |
Sep 20, 2023 | 0.0539 | 0.0539 | 0.0450 | 0.0539 | 0.0539 | 14,500 |
Sep 19, 2023 | 0.0480 | 0.0495 | 0.0455 | 0.0455 | 0.0455 | 30,000 |
Sep 18, 2023 | 0.0475 | 0.0539 | 0.0475 | 0.0539 | 0.0539 | 4,000 |
Sep 15, 2023 | 0.0539 | 0.0539 | 0.0510 | 0.0510 | 0.0510 | 9,800 |
Sep 14, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Sep 13, 2023 | 0.0448 | 0.0480 | 0.0448 | 0.0480 | 0.0480 | 300 |
Sep 12, 2023 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 400 |
Sep 11, 2023 | 0.0524 | 0.0524 | 0.0449 | 0.0449 | 0.0449 | 1,000 |
Sep 8, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 2,500 |
Sep 7, 2023 | 0.0486 | 0.0599 | 0.0486 | 0.0599 | 0.0599 | 6,600 |
Sep 6, 2023 | 0.0486 | 0.0524 | 0.0486 | 0.0524 | 0.0524 | 600 |
Sep 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,300 |
Sep 1, 2023 | 0.0463 | 0.0463 | 0.0462 | 0.0462 | 0.0462 | 4,100 |
Aug 31, 2023 | 0.0448 | 0.0548 | 0.0448 | 0.0450 | 0.0450 | 1,000 |
Aug 30, 2023 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 100 |
Aug 29, 2023 | 0.0449 | 0.0494 | 0.0448 | 0.0494 | 0.0494 | 22,400 |
Aug 28, 2023 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
Aug 25, 2023 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 300 |
Aug 24, 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | - |
Aug 23, 2023 | 0.0449 | 0.0494 | 0.0449 | 0.0451 | 0.0451 | 3,400 |
Aug 22, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
Aug 21, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 9,000 |
Aug 18, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 7,500 |
Aug 17, 2023 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 300 |
Aug 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Aug 14, 2023 | 0.0534 | 0.0534 | 0.0532 | 0.0532 | 0.0532 | 59,600 |
Aug 11, 2023 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 1,900 |
Aug 10, 2023 | 0.0536 | 0.0540 | 0.0536 | 0.0540 | 0.0540 | 21,800 |
Aug 9, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Aug 8, 2023 | 0.0540 | 0.0585 | 0.0532 | 0.0549 | 0.0549 | 35,400 |
Aug 7, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,200 |
Aug 4, 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0555 | 0.0555 | 5,400 |
Aug 3, 2023 | 0.0599 | 0.0599 | 0.0540 | 0.0597 | 0.0597 | 3,600 |
Aug 2, 2023 | 0.0532 | 0.0540 | 0.0532 | 0.0540 | 0.0540 | 500 |
Aug 1, 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 1,400 |
Jul 31, 2023 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | 0.0559 | - |
Jul 28, 2023 | 0.0532 | 0.0559 | 0.0532 | 0.0559 | 0.0559 | 3,000 |
Jul 27, 2023 | 0.0565 | 0.0575 | 0.0532 | 0.0532 | 0.0532 | 57,700 |
Jul 26, 2023 | 0.0575 | 0.0575 | 0.0550 | 0.0575 | 0.0575 | 2,500 |
Jul 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jul 24, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 14,400 |
Jul 21, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jul 20, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jul 19, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 2,600 |
Jul 18, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 1,500 |
Jul 17, 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 700 |
Jul 14, 2023 | 0.0550 | 0.0575 | 0.0550 | 0.0550 | 0.0550 | 700 |
Jul 13, 2023 | 0.0575 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 3,500 |
Jul 12, 2023 | 0.0600 | 0.0600 | 0.0575 | 0.0575 | 0.0575 | 800 |
Jul 11, 2023 | 0.0617 | 0.0700 | 0.0540 | 0.0700 | 0.0700 | 6,300 |
Jul 10, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
Jul 7, 2023 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 300 |
Jul 6, 2023 | 0.0541 | 0.0541 | 0.0533 | 0.0533 | 0.0533 | 300 |
Jul 5, 2023 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 0.0541 | 300 |
Jul 3, 2023 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 0.0621 | 10,000 |
Jun 30, 2023 | 0.0670 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 64,700 |
Jun 29, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Jun 28, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 10,000 |
Jun 27, 2023 | 0.0610 | 0.0629 | 0.0610 | 0.0629 | 0.0629 | 500 |
Jun 26, 2023 | 0.0690 | 0.0690 | 0.0648 | 0.0648 | 0.0648 | 3,900 |
Jun 23, 2023 | 0.0634 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 2,900 |
Jun 22, 2023 | 0.0800 | 0.0800 | 0.0670 | 0.0670 | 0.0670 | 12,100 |
Jun 21, 2023 | 0.0554 | 0.0749 | 0.0554 | 0.0749 | 0.0749 | 5,100 |
Jun 20, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 200 |
Jun 16, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Jun 15, 2023 | 0.0510 | 0.0581 | 0.0510 | 0.0581 | 0.0581 | 6,100 |
Jun 14, 2023 | 0.0520 | 0.0749 | 0.0510 | 0.0749 | 0.0749 | 32,300 |
Jun 13, 2023 | 0.0511 | 0.0520 | 0.0511 | 0.0520 | 0.0520 | 40,100 |
Jun 12, 2023 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 0.0511 | 300 |
Jun 9, 2023 | 0.0740 | 0.0740 | 0.0550 | 0.0550 | 0.0550 | 11,200 |
Jun 8, 2023 | 0.0511 | 0.0616 | 0.0511 | 0.0555 | 0.0555 | 2,900 |
Jun 7, 2023 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | - |
Jun 6, 2023 | 0.0750 | 0.0790 | 0.0535 | 0.0721 | 0.0721 | 67,900 |
Jun 5, 2023 | 0.0600 | 0.0890 | 0.0600 | 0.0650 | 0.0650 | 68,200 |
Jun 2, 2023 | 0.0526 | 0.0526 | 0.0510 | 0.0526 | 0.0526 | 5,300 |
Jun 1, 2023 | 0.0630 | 0.0630 | 0.0525 | 0.0590 | 0.0590 | 3,000 |
May 31, 2023 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 600 |
May 30, 2023 | 0.0450 | 0.0630 | 0.0417 | 0.0451 | 0.0451 | 47,600 |
May 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
May 25, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 37,900 |
May 24, 2023 | 0.0411 | 0.0545 | 0.0411 | 0.0545 | 0.0545 | 18,300 |
May 23, 2023 | 0.0590 | 0.0590 | 0.0436 | 0.0436 | 0.0436 | 7,200 |
May 22, 2023 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 1,100 |
May 19, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 600 |
May 18, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
May 17, 2023 | 0.0600 | 0.0634 | 0.0421 | 0.0590 | 0.0590 | 26,500 |
May 16, 2023 | 0.0534 | 0.0634 | 0.0534 | 0.0634 | 0.0634 | 2,400 |
May 15, 2023 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
May 12, 2023 | 0.0500 | 0.0567 | 0.0500 | 0.0567 | 0.0567 | 1,900 |
May 11, 2023 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 200 |
May 10, 2023 | 0.0634 | 0.0634 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
May 9, 2023 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 400 |
May 8, 2023 | 0.0421 | 0.0500 | 0.0421 | 0.0500 | 0.0500 | 1,800 |
May 5, 2023 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 0.0416 | 100 |
May 4, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200 |
May 3, 2023 | 0.0546 | 0.0590 | 0.0546 | 0.0546 | 0.0546 | 9,100 |
May 2, 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 800 |
May 1, 2023 | 0.0546 | 0.0591 | 0.0546 | 0.0591 | 0.0591 | 4,800 |
Apr 28, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 1,200 |
Apr 27, 2023 | 0.0546 | 0.0639 | 0.0546 | 0.0560 | 0.0560 | 10,800 |
Related Tickers
PJET Priority Aviation, Inc.
0.0001
0.00%
CBD.NZ Cannasouth Limited
0.0980
0.00%
NNRX Nutranomics, Inc.
0.0000
0.00%
INQD Indoor Harvest Corp.
0.0005
0.00%
BUDZ WEED, Inc.
0.0800
+2.56%
STEK Stemtech Corporation
0.0625
+8.70%
MCOA Marijuana Company of America, Inc.
0.0001
0.00%
EVOK Evoke Pharma, Inc.
0.4580
+2.92%
MJNA Medical Marijuana, Inc.
0.0020
0.00%
CWBHF Charlotte's Web Holdings, Inc.
0.2000
-0.26%