KTYB - Kentucky Bancshares, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 201846.8546.8546.8546.8546.85800
Feb 21, 201846.8546.8546.8546.8546.85-
Feb 20, 201846.7546.8546.7546.8546.85500
Feb 16, 201846.5546.5546.5546.5546.55-
Feb 15, 201846.5546.5546.5546.5546.55300
Feb 14, 201846.8046.8046.8046.8046.801,800
Feb 13, 201847.0547.0547.0547.0547.05400
Feb 12, 201847.3547.3547.2547.2547.251,600
Feb 09, 201847.3047.3047.3047.3047.30-
Feb 08, 201847.3047.3047.3047.3047.302,700
Feb 07, 201847.3047.7547.3047.7547.75500
Feb 06, 201847.4047.4047.4047.4047.40800
Feb 05, 201847.5047.5047.5047.5047.50-
Feb 02, 201847.5047.5047.5047.5047.50700
Feb 01, 201847.5047.5047.5047.5047.50200
Jan 31, 201847.3547.3547.3547.3547.35-
Jan 30, 201847.5047.5047.3547.3547.35700
Jan 29, 201847.5047.5047.5047.5047.50-
Jan 26, 201847.5547.5547.5047.5047.501,100
Jan 25, 201847.5547.5547.5547.5547.55-
Jan 24, 201847.5547.5547.5547.5547.552,000
Jan 23, 201848.0048.0048.0048.0048.00100
Jan 22, 201849.0049.0049.0049.0049.00-
Jan 19, 201847.2049.0047.2049.0049.001,400
Jan 18, 201847.1547.1547.1547.1547.15500
Jan 17, 201847.1047.1047.1047.1047.10400
Jan 16, 201846.7247.0046.7247.0047.001,200
Jan 12, 201846.4046.7446.4046.7446.74400
Jan 11, 201846.2546.2546.2546.2546.25-
Jan 10, 201846.2546.2546.2546.2546.25600
Jan 09, 201846.2046.2046.2046.2046.20300
Jan 08, 201846.0546.0546.0546.0546.05-
Jan 05, 201846.0046.0546.0046.0546.052,400
Jan 04, 201846.0046.0046.0046.0046.001,800
Jan 03, 201845.8545.9045.8545.9045.90600
Jan 02, 201846.0046.0045.8545.8545.85300
Dec 29, 201746.0546.0546.0546.0546.052,700
Dec 28, 201746.0546.0546.0546.0546.05700
Dec 27, 201746.6546.6546.6546.6546.65300
Dec 26, 201746.0046.4046.0046.4046.40400
Dec 22, 201746.2546.2546.0046.0046.002,300
Dec 21, 201746.2546.2546.2546.2546.25300
Dec 20, 201746.2546.2546.2546.2546.25300
Dec 19, 201745.8545.8545.8545.8545.85-
Dec 18, 201745.8546.0045.8545.8545.853,400
Dec 15, 201745.8545.8545.8545.8545.85100
Dec 14, 201745.8545.8545.8545.8545.85-
Dec 14, 20170.29 Dividend
Dec 13, 201745.8545.8545.8545.8545.56500
Dec 12, 201745.8045.8045.8045.8045.51600
Dec 11, 201745.7545.7545.7545.7545.46200
Dec 08, 201746.0046.0046.0046.0045.71-
Dec 07, 201746.0046.0046.0046.0045.71-
Dec 06, 201746.0046.0046.0046.0045.71-
Dec 05, 201746.0046.0046.0046.0045.71100
Dec 04, 201745.0045.2545.0045.2544.96400
Dec 01, 201745.0045.0045.0045.0044.72-
Nov 30, 201745.0045.0045.0045.0044.72-
Nov 29, 201745.0045.0045.0045.0044.721,600
Nov 28, 201745.0045.0045.0045.0044.72-
Nov 27, 201744.2045.2544.2045.0044.723,400
Nov 24, 201744.1744.1744.1744.1743.89-
Nov 22, 201744.1744.1744.1744.1743.89-
Nov 21, 201744.1744.1744.1744.1743.89300
Nov 20, 201745.0045.0045.0045.0044.72-
Nov 17, 201745.0045.0045.0045.0044.72400
Nov 16, 201744.5045.0044.5045.0044.72400
Nov 15, 201745.0045.0044.2344.2343.95200
Nov 14, 201746.2546.2546.2546.2545.96-
Nov 13, 201744.8546.2544.8546.2545.96400
Nov 10, 201744.5044.5044.5044.5044.22-
Nov 09, 201744.5044.5044.5044.5044.22-
Nov 08, 201744.5044.5044.5044.5044.22-
Nov 07, 201744.4544.5044.4544.5044.22200
Nov 06, 201744.2544.5044.0644.1043.822,800
Nov 03, 201744.2044.2044.2044.2043.92100
Nov 02, 201744.0044.0044.0044.0043.72-
Nov 01, 201744.1544.1544.0044.0043.72300
Oct 31, 201744.0044.0044.0044.0043.72-
Oct 30, 201744.0044.0044.0044.0043.72200
Oct 27, 201744.0044.1544.0044.1543.87200
Oct 26, 201743.4544.0043.4544.0043.72600
Oct 25, 201743.2543.4543.2543.4543.183,700
Oct 24, 201743.0043.0043.0043.0042.73-
Oct 23, 201742.9043.0042.9043.0042.73900
Oct 20, 201742.9042.9042.9042.9042.63600
Oct 19, 201742.7042.7042.7042.7042.43-
Oct 18, 201742.6042.7042.6042.7042.43400
Oct 17, 201742.5542.5542.5542.5542.28-
Oct 16, 201742.5042.5542.5042.5542.283,000
Oct 13, 201742.5542.5542.5042.5042.2317,900
Oct 12, 201742.5042.5042.5042.5042.23600
Oct 11, 201742.2542.2542.2542.2541.98-
Oct 10, 201742.2542.2542.2542.2541.98200
Oct 09, 201742.2042.2042.2042.2041.93700
Oct 06, 201742.0042.0042.0042.0041.73-
Oct 05, 201742.0042.0042.0042.0041.73600
Oct 04, 201741.7541.7541.7541.7541.49-
Oct 03, 201741.7541.7541.7541.7541.49200
Oct 02, 201741.7041.7041.7041.7041.44-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...