KTYB - Kentucky Bancshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 201848.0048.0048.0048.0048.00-
May 18, 201848.0048.0048.0048.0048.00700
May 17, 201847.9047.9047.8947.9047.90600
May 16, 201847.9047.9047.9047.9047.90-
May 15, 201847.9047.9047.9047.9047.90-
May 14, 201847.9047.9047.9047.9047.90-
May 11, 201847.9047.9047.9047.9047.90-
May 10, 201847.9047.9047.9047.9047.90-
May 09, 201847.9047.9047.9047.9047.90200
May 08, 201846.8046.8046.8046.8046.80-
May 07, 201846.8046.8046.8046.8046.80200
May 04, 201846.8046.8046.8046.8046.80300
May 03, 201848.0048.0047.0047.0047.007,200
May 02, 201848.0048.0048.0048.0048.00100
May 01, 201847.0048.0047.0048.0048.00700
Apr 30, 201846.4546.8546.4546.8546.851,300
Apr 27, 201846.4546.4546.4046.4046.40700
Apr 26, 201846.4046.4046.4046.4046.40-
Apr 25, 201846.4046.4046.4046.4046.40-
Apr 24, 201846.4046.4046.4046.4046.40-
Apr 23, 201846.4046.4046.4046.4046.40100
Apr 20, 201846.3546.3546.3546.3546.35100
Apr 19, 201846.3346.3346.3346.3346.33-
Apr 18, 201846.4046.4046.3346.3346.33500
Apr 17, 201846.4046.4046.4046.4046.40-
Apr 16, 201846.4046.4046.4046.4046.40200
Apr 13, 201846.3046.3046.3046.3046.30300
Apr 12, 201846.2346.2846.2346.2846.28700
Apr 11, 201846.2046.2046.2046.2046.20200
Apr 10, 201846.1046.1146.1046.1146.115,500
Apr 09, 201846.3546.5046.3546.5046.50200
Apr 06, 201846.3046.3045.8046.0546.054,600
Apr 05, 201846.3046.3046.3046.3046.30300
Apr 04, 201846.3046.3046.3046.3046.30-
Apr 03, 201846.3046.3046.3046.3046.30-
Apr 02, 201846.3046.3046.3046.3046.30500
Mar 29, 201846.3046.3046.3046.3046.30300
Mar 28, 201846.3046.3046.3046.3046.30400
Mar 27, 201846.4046.4046.4046.4046.40100
Mar 26, 201846.5046.5046.4046.4046.40200
Mar 23, 201846.5046.5046.5046.5046.50100
Mar 22, 201846.4046.4046.4046.4046.40-
Mar 21, 201846.4046.4046.4046.4046.40500
Mar 20, 201846.5546.5546.5546.5546.55-
Mar 19, 201846.5546.5546.5546.5546.55-
Mar 16, 201846.5546.5546.5546.5546.55-
Mar 15, 201846.5546.5546.5546.5546.55-
Mar 14, 201846.5546.5546.5546.5546.55-
Mar 14, 20180.31 Dividend
Mar 13, 201846.5546.5546.5546.5546.24-
Mar 12, 201846.5546.5546.5546.5546.24-
Mar 09, 201846.5546.5546.5546.5546.24-
Mar 08, 201846.5546.5546.5546.5546.24-
Mar 07, 201846.5546.5546.5546.5546.24100
Mar 06, 201846.5546.5546.5546.5546.24-
Mar 05, 201846.5546.5546.5546.5546.24100
Mar 02, 201846.8546.8546.8546.8546.54-
Mar 01, 201846.8546.8546.8546.8546.54100
Feb 28, 201846.8546.8546.8546.8546.54900
Feb 27, 201846.8546.8546.8546.8546.54600
Feb 26, 201846.8546.8546.8546.8546.54700
Feb 23, 201846.8546.8546.8546.8546.54-
Feb 22, 201846.8546.8546.8546.8546.54800
Feb 21, 201846.8546.8546.8546.8546.54-
Feb 20, 201846.7546.8546.7546.8546.54500
Feb 16, 201846.5546.5546.5546.5546.24-
Feb 15, 201846.5546.5546.5546.5546.24300
Feb 14, 201846.8046.8046.8046.8046.491,800
Feb 13, 201847.0547.0547.0547.0546.74400
Feb 12, 201847.3547.3547.2547.2546.941,600
Feb 09, 201847.3047.3047.3047.3046.99-
Feb 08, 201847.3047.3047.3047.3046.992,700
Feb 07, 201847.3047.7547.3047.7547.43500
Feb 06, 201847.4047.4047.4047.4047.08800
Feb 05, 201847.5047.5047.5047.5047.18-
Feb 02, 201847.5047.5047.5047.5047.18700
Feb 01, 201847.5047.5047.5047.5047.18200
Jan 31, 201847.3547.3547.3547.3547.03-
Jan 30, 201847.5047.5047.3547.3547.03700
Jan 29, 201847.5047.5047.5047.5047.18-
Jan 26, 201847.5547.5547.5047.5047.181,100
Jan 25, 201847.5547.5547.5547.5547.23-
Jan 24, 201847.5547.5547.5547.5547.232,000
Jan 23, 201848.0048.0048.0048.0047.68100
Jan 22, 201849.0049.0049.0049.0048.67-
Jan 19, 201847.2049.0047.2049.0048.671,400
Jan 18, 201847.1547.1547.1547.1546.84500
Jan 17, 201847.1047.1047.1047.1046.79400
Jan 16, 201846.7247.0046.7247.0046.691,200
Jan 12, 201846.4046.7446.4046.7446.43400
Jan 11, 201846.2546.2546.2546.2545.94-
Jan 10, 201846.2546.2546.2546.2545.94600
Jan 09, 201846.2046.2046.2046.2045.89300
Jan 08, 201846.0546.0546.0546.0545.74-
Jan 05, 201846.0046.0546.0046.0545.742,400
Jan 04, 201846.0046.0046.0046.0045.691,800
Jan 03, 201845.8545.9045.8545.9045.59600
Jan 02, 201846.0046.0045.8545.8545.54300
Dec 29, 201746.0546.0546.0546.0545.742,700
Dec 28, 201746.0546.0546.0546.0545.74700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...