Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kelyniam Global, Inc. (KLYG)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1311+0.0001 (+0.04%)
At close: 12:42PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 20210.13000.13000.11000.13000.130021,300
Nov 24, 20210.10000.16000.10000.13000.1300229,500
Nov 23, 20210.12000.12000.10000.10000.100010,200
Nov 22, 20210.11000.12000.10000.12000.120098,200
Nov 19, 20210.12000.13000.12000.12000.120018,800
Nov 18, 20210.12000.13000.12000.13000.130048,400
Nov 17, 20210.13000.13000.13000.13000.130013,100
Nov 16, 20210.13000.14000.12000.13000.130023,400
Nov 15, 20210.13000.13000.12000.12000.120033,000
Nov 12, 20210.13000.13000.13000.13000.130047,500
Nov 11, 20210.13000.14000.13000.14000.140022,300
Nov 10, 20210.14000.16000.13000.14000.140068,600
Nov 09, 20210.15000.17000.15000.17000.170034,800
Nov 08, 20210.15000.15000.15000.15000.15005,700
Nov 05, 20210.17000.18000.14000.18000.180038,900
Nov 04, 20210.17000.17000.17000.17000.1700-
Nov 03, 20210.16000.17000.14000.17000.170018,900
Nov 02, 20210.14000.18000.12000.18000.180055,200
Nov 01, 20210.15000.15000.14000.15000.150015,400
Oct 29, 20210.14000.17000.13000.13000.130064,500
Oct 28, 20210.14000.19000.14000.14000.140027,900
Oct 27, 20210.14000.17000.14000.17000.170011,400
Oct 26, 20210.15000.16000.15000.16000.160019,600
Oct 25, 20210.16000.16000.14000.15000.150014,200
Oct 22, 20210.17000.18000.14000.15000.1500255,100
Oct 21, 20210.17000.18000.17000.17000.170011,700
Oct 20, 20210.18000.18000.17000.17000.17001,300
Oct 19, 20210.19000.19000.18000.18000.18009,900
Oct 18, 20210.17000.20000.15000.20000.200052,500
Oct 15, 20210.22000.22000.22000.22000.2200100
Oct 14, 20210.18000.19000.18000.19000.190017,500
Oct 13, 20210.20000.20000.18000.18000.180010,000
Oct 12, 20210.23000.23000.15000.19000.1900276,200
Oct 11, 20210.20000.23000.20000.22000.220011,900
Oct 08, 20210.26000.26000.21000.21000.2100800
Oct 07, 20210.21000.25000.19000.24000.240069,400
Oct 06, 20210.26000.26000.22000.24000.24009,200
Oct 05, 20210.21000.26000.21000.26000.260027,800
Oct 04, 20210.23000.24000.20000.22000.220031,400
Oct 01, 20210.20000.26000.20000.21000.210055,600
Sep 30, 20210.29000.29000.20000.20000.2000141,100
Sep 29, 20210.22000.29000.19000.19000.190021,500
Sep 28, 20210.21000.22000.18000.22000.220095,400
Sep 27, 20210.19000.22000.19000.21000.2100182,200
Sep 24, 20210.19000.20000.18000.20000.200066,500
Sep 23, 20210.22000.22000.19000.20000.200043,700
Sep 22, 20210.23000.23000.17000.17000.170069,200
Sep 21, 20210.14000.21000.12000.21000.2100196,500
Sep 20, 20210.28000.28000.22000.23000.2300149,000
Sep 17, 20210.25000.26000.22000.26000.2600154,100
Sep 16, 20210.28000.28000.24000.25000.2500104,700
Sep 15, 20210.27000.37000.25000.28000.2800546,200
Sep 14, 20210.39000.40000.26000.28000.2800497,900
Sep 13, 20210.24000.45000.22000.39000.39001,065,000
Sep 10, 20210.25000.27000.22000.22000.2200159,800
Sep 09, 20210.27000.28000.22000.24000.2400382,500
Sep 08, 20210.29000.36000.27000.28000.2800232,700
Sep 07, 20210.25000.29000.21000.25000.2500353,500
Sep 03, 20210.35000.36000.23000.24000.24001,088,400
Sep 02, 20210.46000.88000.28000.30000.30004,764,700
Sep 01, 20210.17000.48000.17000.44000.44003,007,900
Aug 31, 20210.13000.17000.11000.11000.110027,400
Aug 30, 20210.11000.11000.11000.11000.1100100
Aug 27, 20210.13000.15000.11000.15000.150023,000
Aug 26, 20210.13000.13000.13000.13000.13002,000
Aug 25, 20210.15000.15000.15000.15000.1500-
Aug 24, 20210.15000.15000.15000.15000.15001,500
Aug 23, 20210.19000.19000.19000.19000.1900600
Aug 20, 20210.16000.16000.13000.13000.13006,400
Aug 19, 20210.19000.19000.19000.19000.1900-
Aug 18, 20210.12000.19000.12000.19000.190011,100
Aug 17, 20210.11000.19000.11000.19000.190018,700
Aug 16, 20210.11000.14000.11000.14000.140022,400
Aug 13, 20210.12000.13000.12000.13000.130018,800
Aug 12, 20210.16000.19000.11000.13000.1300185,300
Aug 11, 20210.11000.15000.11000.14000.140015,000
Aug 10, 20210.13000.13000.13000.13000.1300-
Aug 09, 20210.12000.13000.12000.13000.13005,300
Aug 06, 20210.13000.13000.13000.13000.1300600
Aug 05, 20210.12000.12000.12000.12000.1200-
Aug 04, 20210.12000.15000.12000.12000.1200800
Aug 03, 20210.12000.15000.12000.15000.15001,700
Aug 02, 20210.12000.12000.12000.12000.12002,000
Jul 30, 20210.16000.16000.16000.16000.1600-
Jul 29, 20210.16000.16000.16000.16000.160078,900
Jul 28, 20210.12000.15000.12000.15000.15001,700
Jul 27, 20210.12000.17000.12000.16000.160013,500
Jul 26, 20210.12000.15000.12000.15000.15001,000
Jul 23, 20210.12000.15000.12000.12000.120019,900
Jul 22, 20210.15000.15000.14000.15000.150010,500
Jul 21, 20210.15000.15000.15000.15000.15001,000
Jul 20, 20210.13000.13000.12000.12000.12003,600
Jul 19, 20210.13000.13000.13000.13000.13001,100
Jul 16, 20210.18000.18000.15000.15000.15003,400
Jul 15, 20210.14000.16000.14000.15000.150017,600
Jul 14, 20210.13000.18000.13000.15000.150050,500
Jul 13, 20210.15000.18000.13000.13000.1300121,500
Jul 12, 20210.21000.21000.13000.14000.1400271,700
Jul 09, 20210.31000.64000.20000.24000.24001,005,400
Jul 08, 20210.16000.90000.12000.31000.3100724,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement