KTYB - Kentucky Bancshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201745.7545.7545.7545.7545.75200
Dec 08, 201746.0046.0046.0046.0046.00-
Dec 07, 201746.0046.0046.0046.0046.00-
Dec 06, 201746.0046.0046.0046.0046.00-
Dec 05, 201746.0046.0046.0046.0046.00100
Dec 04, 201745.0045.2545.0045.2545.25400
Dec 01, 201745.0045.0045.0045.0045.00-
Nov 30, 201745.0045.0045.0045.0045.00-
Nov 29, 201745.0045.0045.0045.0045.001,600
Nov 28, 201745.0045.0045.0045.0045.00-
Nov 27, 201744.2045.2544.2045.0045.003,400
Nov 24, 201744.1744.1744.1744.1744.17-
Nov 22, 201744.1744.1744.1744.1744.17-
Nov 21, 201744.1744.1744.1744.1744.17300
Nov 20, 201745.0045.0045.0045.0045.00-
Nov 17, 201745.0045.0045.0045.0045.00400
Nov 16, 201744.5045.0044.5045.0045.00400
Nov 15, 201745.0045.0044.2344.2344.23200
Nov 14, 201746.2546.2546.2546.2546.25-
Nov 13, 201744.8546.2544.8546.2546.25400
Nov 10, 201744.5044.5044.5044.5044.50-
Nov 09, 201744.5044.5044.5044.5044.50-
Nov 08, 201744.5044.5044.5044.5044.50-
Nov 07, 201744.4544.5044.4544.5044.50200
Nov 06, 201744.2544.5044.0644.1044.102,800
Nov 03, 201744.2044.2044.2044.2044.20100
Nov 02, 201744.0044.0044.0044.0044.00-
Nov 01, 201744.1544.1544.0044.0044.00300
Oct 31, 201744.0044.0044.0044.0044.00-
Oct 30, 201744.0044.0044.0044.0044.00200
Oct 27, 201744.0044.1544.0044.1544.15200
Oct 26, 201743.4544.0043.4544.0044.00600
Oct 25, 201743.2543.4543.2543.4543.453,700
Oct 24, 201743.0043.0043.0043.0043.00-
Oct 23, 201742.9043.0042.9043.0043.00900
Oct 20, 201742.9042.9042.9042.9042.90600
Oct 19, 201742.7042.7042.7042.7042.70-
Oct 18, 201742.6042.7042.6042.7042.70400
Oct 17, 201742.5542.5542.5542.5542.55-
Oct 16, 201742.5042.5542.5042.5542.553,000
Oct 13, 201742.5542.5542.5042.5042.5017,900
Oct 12, 201742.5042.5042.5042.5042.50600
Oct 11, 201742.2542.2542.2542.2542.25-
Oct 10, 201742.2542.2542.2542.2542.25200
Oct 09, 201742.2042.2042.2042.2042.20700
Oct 06, 201742.0042.0042.0042.0042.00-
Oct 05, 201742.0042.0042.0042.0042.00600
Oct 04, 201741.7541.7541.7541.7541.75-
Oct 03, 201741.7541.7541.7541.7541.75200
Oct 02, 201741.7041.7041.7041.7041.70-
Sep 29, 201741.7041.7041.7041.7041.70-
Sep 28, 201741.7041.7041.7041.7041.70600
Sep 27, 201741.6541.6541.6541.6541.65300
Sep 26, 201741.5541.5541.5541.5541.55200
Sep 25, 201741.5541.5541.5541.5541.554,600
Sep 22, 201741.5041.5041.5041.5041.50-
Sep 21, 201741.5041.5041.5041.5041.50-
Sep 20, 201741.5041.5041.5041.5041.50200
Sep 19, 201741.2541.2541.2541.2541.25-
Sep 18, 201741.2541.2541.2541.2541.25-
Sep 15, 201741.2541.2541.2541.2541.25200
Sep 14, 201741.3041.3041.3041.3041.30-
Sep 14, 20170.29 Dividend
Sep 13, 201741.3041.3041.3041.3041.01-
Sep 12, 201741.3541.3541.3041.3041.01400
Sep 11, 201741.2541.2541.2541.2540.96300
Sep 08, 201741.2541.2541.2541.2540.96-
Sep 07, 201741.2541.2541.2541.2540.96800
Sep 06, 201741.0041.0041.0041.0040.71400
Sep 05, 201741.0041.0041.0041.0040.71200
Sep 01, 201740.9940.9940.9940.9940.70-
Aug 31, 201740.9540.9940.9540.9940.70500
Aug 30, 201740.8540.8540.8540.8540.56100
Aug 29, 201740.7540.7540.7540.7540.46100
Aug 28, 201740.6340.6540.6340.6540.36600
Aug 25, 201740.6040.6040.6040.6040.31200
Aug 24, 201740.5540.5540.5540.5540.27-
Aug 23, 201740.5540.5540.5540.5540.27300
Aug 22, 201740.5540.5540.5540.5540.27-
Aug 21, 201740.5040.5540.5040.5540.27400
Aug 18, 201740.5540.5540.5540.5540.271,700
Aug 17, 201740.5540.5540.5540.5540.27-
Aug 16, 201740.5540.5540.5540.5540.27600
Aug 15, 201740.5540.5540.3040.3040.023,100
Aug 14, 201740.5540.5540.5540.5540.27400
Aug 11, 201740.5540.5540.5540.5540.27-
Aug 10, 201740.5540.5540.5540.5540.27300
Aug 09, 201740.5540.5540.5540.5540.27500
Aug 08, 201740.8040.8040.5540.5540.271,000
Aug 07, 201740.9040.9040.9040.9040.61-
Aug 04, 201740.9040.9040.9040.9040.61-
Aug 03, 201740.9040.9040.9040.9040.61100
Aug 02, 201740.8040.8040.8040.8040.51-
Aug 01, 201740.8040.8040.8040.8040.51200
Jul 31, 201740.8040.8040.8040.8040.511,000
Jul 28, 201741.0041.0041.0041.0040.71100
Jul 27, 201740.5540.9040.5540.9040.61300
Jul 26, 201740.5040.5040.5040.5040.22-
Jul 25, 201740.5040.5040.5040.5040.22700
Jul 24, 201740.5040.5040.5040.5040.22100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...