KTYB - Kentucky Bancshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.000.000.0052.2052.208
Sep 21, 201852.2052.2052.2052.2052.20200
Sep 20, 201852.2552.2552.2552.2552.253,500
Sep 19, 201852.0552.0552.0552.0552.05200
Sep 18, 201852.5052.5052.5052.5052.50-
Sep 17, 201851.7552.5051.7552.5052.50300
Sep 14, 201851.7551.7551.7551.7551.751,000
Sep 13, 201851.8051.8051.8051.8051.80-
Sep 13, 20180.31 Dividend
Sep 12, 201851.8051.8051.8051.8051.49200
Sep 11, 201851.7551.7551.7551.7551.44100
Sep 10, 201851.7551.7551.7551.7551.44-
Sep 07, 201851.7551.7551.7551.7551.44100
Sep 06, 201852.0052.0052.0052.0051.69-
Sep 05, 201852.0052.0052.0052.0051.69800
Sep 04, 201851.2551.3051.2551.3050.99600
Aug 31, 201851.2051.2051.2051.2050.89-
Aug 30, 201851.2051.2051.2051.2050.89400
Aug 29, 201851.2051.9551.2051.9551.641,400
Aug 28, 201851.1051.1051.1051.1050.79-
Aug 27, 201851.1051.1051.1051.1050.79300
Aug 24, 201851.0651.1051.0651.1050.79200
Aug 23, 201851.2051.2051.2051.2050.89-
Aug 22, 201851.0051.2051.0051.2050.89300
Aug 21, 201850.9150.9150.9150.9150.61-
Aug 20, 201850.9150.9150.9150.9150.61-
Aug 17, 201850.9150.9150.9150.9150.61500
Aug 16, 201850.8550.8550.8550.8550.55-
Aug 15, 201850.9050.9050.8550.8550.55200
Aug 14, 201850.8550.8550.8550.8550.55200
Aug 13, 201850.8050.8050.8050.8050.50-
Aug 10, 201850.8050.8050.8050.8050.50-
Aug 09, 201850.8050.8050.8050.8050.50-
Aug 08, 201850.8550.8550.8050.8050.50300
Aug 07, 201850.7550.7550.7550.7550.45100
Aug 06, 201850.7450.7550.7450.7550.45400
Aug 03, 201850.7450.7450.7450.7450.44600
Aug 02, 201850.5050.5050.5050.5050.20-
Aug 01, 201850.5050.5050.5050.5050.20-
Jul 31, 201850.5050.5050.5050.5050.20-
Jul 30, 201850.5050.5050.5050.5050.20-
Jul 27, 201850.5050.5050.5050.5050.20500
Jul 26, 201850.4050.4050.4050.4050.10-
Jul 25, 201850.4050.4050.4050.4050.10400
Jul 24, 201850.3550.3550.3550.3550.05-
Jul 23, 201850.3550.3550.3550.3550.05-
Jul 20, 201850.3550.3550.3550.3550.05300
Jul 19, 201850.3050.3050.3050.3050.00300
Jul 18, 201850.2550.2550.2550.2549.95-
Jul 17, 201850.2550.2550.2550.2549.95-
Jul 16, 201850.2550.2550.2550.2549.95-
Jul 13, 201850.2550.2550.2550.2549.95200
Jul 12, 201850.1550.1550.1550.1549.85-
Jul 11, 201850.1550.1550.1550.1549.85-
Jul 10, 201850.2050.2050.1550.1549.85300
Jul 09, 201850.2050.2050.2050.2049.90100
Jul 06, 201850.1050.1050.1050.1049.80-
Jul 05, 201850.1050.1050.1050.1049.80-
Jul 03, 201850.1050.1050.1050.1049.80-
Jul 02, 201850.1050.1050.1050.1049.80-
Jun 29, 201850.0550.1050.0550.1049.80500
Jun 28, 201850.0550.0550.0550.0549.75-
Jun 27, 201850.0550.0550.0550.0549.75300
Jun 26, 201850.0050.0050.0050.0049.70-
Jun 25, 201850.0050.0050.0050.0049.70-
Jun 22, 201850.0050.0050.0050.0049.70-
Jun 21, 201850.1050.1050.0050.0049.70600
Jun 20, 201850.0050.0050.0050.0049.70-
Jun 19, 201849.7050.0049.7050.0049.70500
Jun 18, 201849.6849.7549.6849.7549.45200
Jun 15, 201849.8549.8549.8549.8549.55-
Jun 14, 201849.8549.8549.8549.8549.55-
Jun 14, 20180.31 Dividend
Jun 13, 201849.8549.8549.8549.8549.24100
Jun 12, 201849.8449.8449.8449.8449.23100
Jun 11, 201849.6049.6049.6049.6049.00-
Jun 08, 201849.6049.6049.6049.6049.00-
Jun 07, 201849.6049.6049.6049.6049.00300
Jun 06, 201849.0049.0049.0049.0048.40-
Jun 05, 201849.0049.0049.0049.0048.40100
Jun 04, 201848.4048.6548.4048.6548.06500
Jun 01, 201848.3048.3048.3048.3047.711,100
May 31, 201848.2048.2048.2048.2047.61-
May 30, 201848.2048.2048.2048.2047.61300
May 29, 201848.2048.2048.2048.2047.61100
May 25, 201848.0048.0048.0048.0047.42-
May 24, 201848.0048.0048.0048.0047.42100
May 23, 201848.0048.0048.0048.0047.42200
May 22, 201848.0048.0048.0048.0047.42-
May 21, 201848.0048.0048.0048.0047.42-
May 18, 201848.0048.0048.0048.0047.42700
May 17, 201847.9047.9047.8947.9047.32600
May 16, 201847.9047.9047.9047.9047.32-
May 15, 201847.9047.9047.9047.9047.32-
May 14, 201847.9047.9047.9047.9047.32-
May 11, 201847.9047.9047.9047.9047.32-
May 10, 201847.9047.9047.9047.9047.32-
May 09, 201847.9047.9047.9047.9047.32200
May 08, 201846.8046.8046.8046.8046.23-
May 07, 201846.8046.8046.8046.8046.23200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...