KAYS - Kaya Holdings, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.05080.05400.05050.05120.0512231,400
Jan 17, 20200.05250.05400.05010.05400.0540102,400
Jan 16, 20200.05400.05400.05100.05330.053326,800
Jan 15, 20200.05030.05400.05030.05400.0540369,100
Jan 14, 20200.05030.05270.05030.05240.0524153,800
Jan 13, 20200.05000.05410.05000.05210.0521298,000
Jan 10, 20200.05010.05390.05000.05030.050372,000
Jan 09, 20200.05400.05400.05050.05200.0520164,500
Jan 08, 20200.05100.05400.05000.05400.0540174,400
Jan 07, 20200.05000.05490.04800.05300.053030,200
Jan 06, 20200.05000.05500.05000.05150.0515465,100
Jan 03, 20200.05500.05500.05020.05460.0546150,900
Jan 02, 20200.05050.05550.04870.05420.0542392,000
Dec 31, 20190.05680.05790.05050.05480.0548278,000
Dec 30, 20190.05570.06000.05000.05550.0555352,800
Dec 27, 20190.05100.05550.05100.05180.0518103,500
Dec 26, 20190.05100.05550.05100.05510.0551204,600
Dec 24, 20190.05160.05690.05000.05180.0518137,500
Dec 23, 20190.05450.05890.05300.05330.0533398,100
Dec 20, 20190.05760.06000.05450.05450.0545345,800
Dec 19, 20190.05650.06000.05420.06000.0600592,400
Dec 18, 20190.05540.06000.05540.05550.0555434,000
Dec 17, 20190.05500.06750.05500.05860.0586761,900
Dec 16, 20190.05650.06500.05650.05700.0570784,200
Dec 13, 20190.06150.06150.05650.05880.0588526,600
Dec 12, 20190.06110.06500.06000.06150.0615425,400
Dec 11, 20190.07210.07210.06250.06450.0645405,400
Dec 10, 20190.07500.07800.06500.06750.0675347,700
Dec 09, 20190.06500.07300.06500.06720.067262,000
Dec 06, 20190.08000.08000.06550.06810.0681120,100
Dec 05, 20190.06670.08000.06670.07500.0750260,800
Dec 04, 20190.06680.06970.06360.06970.0697217,500
Dec 03, 20190.07650.07650.06970.06990.0699539,200
Dec 02, 20190.07600.08000.07150.07310.0731462,600
Nov 29, 20190.07800.08420.07100.07820.0782205,100
Nov 27, 20190.08510.08700.07800.07800.0780522,800
Nov 26, 20190.07000.08490.06950.08490.0849704,800
Nov 25, 20190.07900.08400.06750.08320.08321,871,200
Nov 22, 20190.06100.09750.06090.07550.075510,512,700
Nov 21, 20190.05100.05390.05000.05150.0515196,900
Nov 20, 20190.05030.05400.05000.05150.0515295,200
Nov 19, 20190.05000.05110.05000.05080.0508251,800
Nov 18, 20190.05020.05480.05020.05380.0538149,600
Nov 15, 20190.05120.05400.05010.05030.0503129,400
Nov 14, 20190.05050.05200.05020.05050.0505163,900
Nov 13, 20190.05320.05320.05050.05200.0520208,200
Nov 12, 20190.05990.05990.05320.05690.056920,400
Nov 11, 20190.05700.05990.05210.05990.059934,700
Nov 08, 20190.05200.05880.05200.05720.057264,900
Nov 07, 20190.05660.05980.05660.05720.0572112,800
Nov 06, 20190.05940.05940.05660.05660.056662,800
Nov 05, 20190.06200.06200.05600.05970.059731,800
Nov 04, 20190.06160.06160.05600.05600.0560255,000
Nov 01, 20190.05300.06000.05110.05300.0530108,300
Oct 31, 20190.05150.05730.05100.05220.052252,300
Oct 30, 20190.05100.05300.05100.05100.051027,600
Oct 29, 20190.05100.05300.05100.05300.0530131,100
Oct 28, 20190.05300.06190.05300.05300.0530151,200
Oct 25, 20190.05710.06220.05300.05300.0530587,900
Oct 24, 20190.05410.06290.05410.06290.062915,200
Oct 23, 20190.05540.06000.05410.05410.054123,000
Oct 22, 20190.06140.06140.05480.05500.05509,700
Oct 21, 20190.06790.06790.05460.05480.054865,200
Oct 18, 20190.06690.06790.05440.05600.0560151,000
Oct 17, 20190.06100.06870.05540.06870.068722,000
Oct 16, 20190.06000.06440.05350.06140.061413,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...