KAYS - Kaya Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.06000.06470.05480.05480.054845,900
Oct 14, 20190.05270.06000.05270.06000.060049,300
Oct 11, 20190.05400.06490.05390.05390.053978,300
Oct 10, 20190.06480.06670.05210.05760.0576463,400
Oct 09, 20190.06870.06890.05510.06800.068055,000
Oct 08, 20190.05420.06610.05390.06410.064186,600
Oct 07, 20190.05350.06680.05350.05520.055222,300
Oct 04, 20190.05750.06280.05350.05820.058234,100
Oct 03, 20190.05400.06640.05160.05740.0574193,400
Oct 02, 20190.05750.05750.05500.05500.055029,700
Oct 01, 20190.05750.05750.05320.05690.056943,500
Sep 30, 20190.05240.05750.05140.05690.0569132,600
Sep 27, 20190.06000.06850.05580.05750.0575246,900
Sep 26, 20190.05110.06850.05110.05990.059952,700
Sep 25, 20190.05780.06890.05500.05580.0558316,300
Sep 24, 20190.06800.06800.05500.05770.05779,400
Sep 23, 20190.05120.06780.05110.06500.065076,400
Sep 20, 20190.06030.06400.06000.06000.0600719,900
Sep 19, 20190.06840.06840.06120.06120.0612176,800
Sep 18, 20190.06400.06750.06140.06540.065484,900
Sep 17, 20190.06500.06990.06420.06600.066090,300
Sep 16, 20190.06110.06620.06110.06500.0650286,400
Sep 13, 20190.06110.06990.06110.06620.066294,900
Sep 12, 20190.06750.06950.06110.06750.0675297,900
Sep 11, 20190.06500.07000.06500.06900.069087,900
Sep 10, 20190.06150.07000.06130.06320.063279,300
Sep 09, 20190.06130.06990.06130.06990.069958,600
Sep 06, 20190.07400.07480.06320.06660.066697,200
Sep 05, 20190.06440.07490.06440.07490.074918,200
Sep 04, 20190.06180.07490.06180.06420.064242,700
Sep 03, 20190.07900.07900.06300.06310.0631103,700
Aug 30, 20190.06700.07990.06340.06420.0642117,600
Aug 29, 20190.07000.07410.06250.06270.062786,500
Aug 28, 20190.07000.07000.06000.06850.0685683,600
Aug 27, 20190.06750.07600.06650.06900.0690136,100
Aug 26, 20190.07000.08100.06510.06630.0663304,700
Aug 23, 20190.07000.07980.06600.06780.0678181,500
Aug 22, 20190.08210.08210.07000.07500.0750514,400
Aug 21, 20190.08950.09000.08020.08390.0839238,200
Aug 20, 20190.09000.09000.08210.08770.0877118,700
Aug 19, 20190.09600.09740.08110.08310.0831186,200
Aug 16, 20190.09600.09700.08050.09100.091062,100
Aug 15, 20190.09400.09700.09030.09040.0904197,600
Aug 14, 20190.09400.09400.09300.09300.0930109,400
Aug 13, 20190.09010.09890.09010.09200.0920102,100
Aug 12, 20190.09950.10000.09010.09010.0901206,900
Aug 09, 20190.09750.10200.09010.09010.0901182,700
Aug 08, 20190.09480.09990.09010.09600.0960199,000
Aug 07, 20190.09490.09490.09020.09470.094766,000
Aug 06, 20190.10010.10010.09010.09010.0901236,900
Aug 05, 20190.09000.10280.09000.09870.0987163,700
Aug 02, 20190.10500.10500.09000.09000.0900275,700
Aug 01, 20190.09700.09700.09000.09230.0923191,400
Jul 31, 20190.09000.09900.08500.08600.0860321,700
Jul 30, 20190.08860.11000.08080.08500.0850989,100
Jul 29, 20190.08620.08620.07160.07460.074634,200
Jul 26, 20190.07790.07980.06970.07150.0715119,700
Jul 25, 20190.07140.07750.07100.07140.071491,200
Jul 24, 20190.06850.08330.06850.07160.071658,700
Jul 23, 20190.07150.08990.07150.07710.077159,000
Jul 22, 20190.06800.09110.06800.08390.083933,300
Jul 19, 20190.07750.09890.07710.07900.0790252,700
Jul 18, 20190.09200.09860.08500.08600.0860117,500
Jul 17, 20190.09000.09200.07990.09000.090069,900
Jul 16, 20190.07710.10000.07710.08930.0893216,800
Jul 15, 20190.09150.09200.08020.09000.090067,500
Jul 12, 20190.09100.09200.07660.08380.0838171,300
Jul 11, 20190.07500.09400.07500.08030.080341,900
Jul 10, 20190.08000.10000.08000.08020.0802166,000
Jul 09, 20190.07520.09500.07520.08600.0860246,400
Jul 08, 20190.10000.10450.07030.07900.0790200,900
Jul 05, 20190.07700.09300.07000.09300.0930261,700
Jul 03, 20190.06130.08050.06130.07700.077015,600
Jul 02, 20190.07760.09000.06640.06660.066679,900
Jul 01, 20190.06710.07150.06510.07000.0700105,900
Jun 28, 20190.06520.07000.06510.06510.065178,100
Jun 27, 20190.06900.07950.06380.07000.070084,700
Jun 26, 20190.06500.06900.06120.06820.068255,700
Jun 25, 20190.06500.06990.06500.06500.0650138,200
Jun 24, 20190.06500.06700.06000.06500.0650165,300
Jun 21, 20190.06360.06480.06200.06200.062040,300
Jun 20, 20190.05940.06990.05940.06500.065078,800
Jun 19, 20190.05880.06990.05880.06960.069668,000
Jun 18, 20190.05900.07000.05900.06890.068986,500
Jun 17, 20190.05900.07120.05900.07000.0700198,800
Jun 14, 20190.07000.07250.06100.06270.062732,800
Jun 13, 20190.06500.07800.06500.07000.0700194,100
Jun 12, 20190.06840.07000.06000.07000.0700158,600
Jun 11, 20190.07380.08000.06670.06670.0667164,700
Jun 10, 20190.07000.08000.07000.07050.0705125,400
Jun 07, 20190.06940.08100.06610.06800.0680401,400
Jun 06, 20190.05950.06880.05500.06750.0675420,700
Jun 05, 20190.05500.06500.05010.05200.0520946,200
Jun 04, 20190.07650.07650.05500.06000.0600650,200
Jun 03, 20190.07510.08950.07500.08000.0800114,900
May 31, 20190.09000.09000.08000.08800.0880132,200
May 30, 20190.09000.09000.08400.09000.0900111,000
May 29, 20190.08750.09000.08000.09000.0900219,800
May 28, 20190.08500.09000.07630.08500.0850186,300
May 24, 20190.06130.08400.06130.07200.0720249,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...