KTYB - Kentucky Bancshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201924.5024.5024.5024.5024.50200
Apr 23, 201924.5024.5024.5024.5024.50-
Apr 22, 201924.4524.5024.4524.5024.50800
Apr 18, 201924.2724.2724.2724.2724.27100
Apr 17, 201924.1524.5024.1524.5024.501,000
Apr 16, 201924.1224.1224.1224.1224.12100
Apr 15, 201924.0824.1224.0824.1224.129,200
Apr 12, 201924.1024.1024.1024.1024.103,000
Apr 11, 201924.0724.0724.0724.0724.07100
Apr 10, 201924.0724.0724.0724.0724.07100
Apr 09, 201924.0724.0724.0724.0724.07300
Apr 08, 201924.0524.0524.0524.0524.05200
Apr 05, 201924.0224.0224.0024.0024.00400
Apr 04, 201924.0824.0824.0824.0824.081,100
Apr 03, 201924.0724.0724.0724.0724.07-
Apr 02, 201924.0724.0724.0724.0724.071,000
Apr 01, 201924.0224.0724.0224.0724.07300
Mar 29, 201924.0524.0524.0524.0524.05-
Mar 28, 201924.0524.0524.0524.0524.05100
Mar 27, 201924.1124.1124.1124.1124.11-
Mar 26, 201924.1524.1524.1124.1124.11200
Mar 25, 201924.1524.1524.1524.1524.15100
Mar 22, 201924.2524.2524.0024.0024.002,500
Mar 21, 201924.4024.4024.4024.4024.40200
Mar 20, 201924.3224.3224.3224.3224.321,400
Mar 19, 201924.5024.5024.5024.5024.50100
Mar 18, 201924.2024.5024.2024.5024.501,500
Mar 15, 201924.2524.5024.2524.5024.50700
Mar 14, 201924.2524.2524.2524.2524.25-
Mar 14, 20190.17 Dividend
Mar 13, 201924.0024.2524.0024.2524.08900
Mar 12, 201924.0024.2524.0024.0023.832,500
Mar 11, 201923.8523.8523.8523.8523.68-
Mar 08, 201923.8523.8523.8523.8523.68-
Mar 07, 201923.9024.0023.8523.8523.682,800
Mar 06, 201923.8523.8523.8523.8523.68600
Mar 05, 201923.8523.8523.8523.8523.68-
Mar 04, 201923.8523.8523.8523.8523.68500
Mar 01, 201923.8123.8123.8123.8123.641,400
Feb 28, 201923.7723.9023.7723.7723.60900
Feb 27, 201923.7523.7723.7523.7723.601,300
Feb 26, 201923.7523.7723.7523.7723.601,200
Feb 25, 201923.7523.7523.7523.7523.58100
Feb 22, 201923.7523.7523.7523.7523.58-
Feb 21, 201923.6023.7523.6023.7523.58600
Feb 20, 201923.5523.5523.5523.5523.381,400
Feb 19, 201923.5123.5523.5123.5523.382,600
Feb 15, 201923.5023.5023.5023.5023.34-
Feb 14, 201923.5023.5023.5023.5023.34-
Feb 13, 201923.5023.5523.5023.5023.342,100
Feb 12, 201923.5123.5123.5023.5023.342,000
Feb 11, 201923.4823.4823.4823.4823.321,800
Feb 08, 201923.4023.4523.4023.4523.292,700
Feb 07, 201923.4523.5023.3023.5023.348,800
Feb 06, 201923.2523.2523.2523.2523.09-
Feb 05, 201923.2523.2523.2523.2523.09-
Feb 04, 201923.2523.2523.2523.2523.09-
Feb 01, 201923.2523.2523.2523.2523.09-
Jan 31, 201923.2523.2523.2523.2523.09-
Jan 30, 201923.2523.2523.2523.2523.09-
Jan 29, 201923.2523.2523.2523.2523.09-
Jan 28, 201923.2523.2523.2523.2523.09100
Jan 25, 201923.2523.2523.2523.2523.09-
Jan 24, 201923.2523.2523.2523.2523.09-
Jan 23, 201923.2523.2523.2523.2523.09100
Jan 22, 201923.2023.9023.2023.2523.095,300
Jan 18, 201923.5023.5023.2023.2023.04400
Jan 17, 201923.1623.1623.1623.1623.00200
Jan 16, 201923.1223.1223.1223.1222.96100
Jan 15, 201923.1223.1223.1223.1222.96200
Jan 14, 201923.1023.1023.1023.1022.942,200
Jan 11, 201923.0323.0323.0323.0322.87100
Jan 10, 201923.0323.0323.0323.0322.871,400
Jan 09, 201923.0023.0023.0023.0022.84100
Jan 08, 201923.0023.0023.0023.0022.84200
Jan 07, 201923.9023.9023.0023.0022.84400
Jan 04, 201923.0023.0023.0023.0022.841,000
Jan 03, 201923.5023.5023.5023.5023.34200
Jan 02, 201922.7022.7022.7022.7022.54200
Dec 31, 201822.6522.7022.6522.7022.541,600
Dec 28, 201822.6023.0022.6023.0022.842,100
Dec 27, 201823.0023.0023.0023.0022.84100
Dec 26, 201822.9023.0022.9023.0022.841,000
Dec 24, 201822.7022.7022.7022.7022.54100
Dec 21, 201823.0023.0022.6022.7022.54800
Dec 20, 201824.0024.0022.5024.0023.835,300
Dec 19, 201824.5024.5024.0024.0023.83800
Dec 18, 201824.5724.5724.5724.5724.40100
Dec 17, 201824.6025.0024.5724.5724.402,000
Dec 14, 201824.8524.8524.5024.5024.33900
Dec 13, 201825.4525.4525.4525.4525.27100
Dec 13, 20180.16 Dividend
Dec 12, 201825.4525.4525.4525.4525.11-
Dec 11, 201825.5025.5025.3025.4525.11300
Dec 11, 20181/2 Stock Split
Dec 10, 201825.5025.5025.0825.0824.741,500
Dec 10, 20181/2 Stock Split
Dec 07, 201825.2525.2525.2525.2524.92100
Dec 06, 201825.2325.2525.2325.2524.92400
Dec 04, 201825.2525.2725.2525.2524.922,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...