Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaya Holdings Inc (OP: KAYS )

0.0410 +0.0010 (+2.50%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 0.1517 0.1555 0.1400 0.1480 271,147 -0.00(-1.32%)
Jun 29, 2017 0.1571 0.1574 0.1410 0.1500 202,616 -0.01(-3.24%)
Jun 28, 2017 0.1505 0.1650 0.1421 0.1550 162,201 +0.00(+2.65%)
Jun 27, 2017 0.1485 0.1610 0.1400 0.1510 413,009 +0.00(+2.06%)
Jun 26, 2017 0.1440 0.1549 0.1440 0.1479 175,208 +0.00(+0.17%)
Jun 23, 2017 0.1480 0.1575 0.1430 0.1477 233,944 +0.00(+0.48%)
Jun 22, 2017 0.1550 0.1599 0.1447 0.1470 416,453 -0.01(-7.14%)
Jun 21, 2017 0.1680 0.1680 0.1520 0.1583 144,221 -0.01(-4.92%)
Jun 20, 2017 0.1612 0.1700 0.1575 0.1665 286,465 +0.01(+6.73%)
Jun 19, 2017 0.1660 0.1690 0.1550 0.1560 63,181 -0.01(-5.74%)
Jun 16, 2017 0.1701 0.1780 0.1500 0.1655 384,557 -0.00(-2.79%)
Jun 15, 2017 0.1700 0.1725 0.1650 0.1703 187,697 +0.00(+2.56%)
Jun 14, 2017 0.1725 0.1725 0.1653 0.1660 121,187 -0.01(-3.77%)
Jun 13, 2017 0.1770 0.1790 0.1653 0.1725 63,514 +0.01(+3.29%)
Jun 12, 2017 0.1732 0.1795 0.1670 0.1670 229,543 -0.01(-4.77%)
Jun 09, 2017 0.1797 0.1802 0.1666 0.1754 144,020 -0.00(-2.31%)
Jun 08, 2017 0.1757 0.1815 0.1700 0.1795 82,461 +0.00(+0.84%)
Jun 07, 2017 0.1713 0.1782 0.1700 0.1780 139,836 +0.01(+3.19%)
Jun 06, 2017 0.1755 0.1790 0.1650 0.1725 297,779 -0.00(-0.12%)
Jun 05, 2017 0.1770 0.1825 0.1711 0.1727 137,588 -0.00(-2.43%)
Jun 02, 2017 0.1920 0.1920 0.1701 0.1770 163,273 -0.01(-4.32%)
Jun 01, 2017 0.1880 0.1930 0.1700 0.1850 134,923 +0.01(+5.71%)
May 31, 2017 0.1800 0.1800 0.1650 0.1750 84,593 +0.00(+0.00%)
May 30, 2017 0.1722 0.1880 0.1698 0.1750 263,237 -0.01(-4.72%)
May 26, 2017 0.1899 0.1900 0.1600 0.1837 333,140 +0.00(+1.89%)
May 25, 2017 0.1900 0.2000 0.1755 0.1802 179,928 -0.00(-2.57%)
May 24, 2017 0.1857 0.1930 0.1755 0.1850 217,268 +0.00(+0.84%)
May 23, 2017 0.2005 0.2020 0.1402 0.1835 3,287,592 -0.02(-9.18%)
May 22, 2017 0.2018 0.2075 0.1960 0.2020 133,385 +0.01(+2.54%)
May 19, 2017 0.2075 0.2180 0.1960 0.1970 85,889 +0.00(+0.51%)
May 18, 2017 0.1950 0.2035 0.1950 0.1960 108,806 -0.01(-3.45%)
May 17, 2017 0.2023 0.2038 0.1950 0.2030 200,968 -0.00(-0.39%)
May 16, 2017 0.2000 0.2095 0.1980 0.2038 183,186 +0.00(+1.20%)
May 15, 2017 0.2100 0.2200 0.2000 0.2014 298,270 -0.01(-2.48%)
May 12, 2017 0.2025 0.2200 0.2000 0.2065 223,158 +0.01(+3.51%)
May 11, 2017 0.2083 0.2150 0.1900 0.1995 302,394 -0.01(-5.23%)
May 10, 2017 0.2147 0.2200 0.2000 0.2105 113,169 +0.00(+0.24%)
May 09, 2017 0.2212 0.2300 0.2052 0.2100 227,525 -0.01(-4.55%)
May 08, 2017 0.2050 0.2400 0.2000 0.2200 331,876 +0.02(+7.32%)
May 05, 2017 0.2000 0.2100 0.1950 0.2050 367,497 +0.00(+1.99%)
May 04, 2017 0.2102 0.2140 0.1990 0.2010 467,230 -0.01(-4.38%)
May 03, 2017 0.2275 0.2350 0.2100 0.2102 381,814 -0.02(-9.94%)
May 02, 2017 0.2270 0.2345 0.2200 0.2334 151,700 +0.01(+2.81%)
May 01, 2017 0.2345 0.2390 0.2200 0.2270 340,463 -0.00(-1.94%)
Apr 28, 2017 0.2387 0.2500 0.2300 0.2315 988,028 -0.01(-3.91%)
Apr 27, 2017 0.2376 0.2590 0.2320 0.2409 454,134 +0.00(+1.40%)
Apr 26, 2017 0.2202 0.2450 0.2200 0.2376 302,076 +0.01(+5.60%)
Apr 25, 2017 0.2445 0.2590 0.2202 0.2250 510,306 -0.02(-8.81%)
Apr 24, 2017 0.2600 0.2630 0.2400 0.2467 417,806 -0.01(-5.10%)
Apr 21, 2017 0.2575 0.2650 0.2520 0.2600 456,514 +0.00(+0.00%)
Apr 20, 2017 0.2525 0.2650 0.2410 0.2600 650,422 +0.02(+6.12%)
Apr 19, 2017 0.2558 0.2730 0.2430 0.2450 2,439,694 -0.01(-4.67%)
Apr 18, 2017 0.2290 0.2590 0.2239 0.2570 1,370,333 +0.03(+14.32%)
Apr 17, 2017 0.2170 0.2500 0.2040 0.2248 842,653 +0.02(+10.25%)
Apr 13, 2017 0.2037 0.2190 0.2010 0.2039 331,328 +0.00(+0.05%)
Apr 12, 2017 0.1900 0.2039 0.1900 0.2038 154,942 +0.00(+1.03%)
Apr 11, 2017 0.2049 0.2098 0.1904 0.2017 354,232 +0.00(+2.03%)
Apr 10, 2017 0.2055 0.2100 0.1755 0.1977 933,850 -0.00(-1.15%)
Apr 07, 2017 0.2050 0.2239 0.1920 0.2000 740,449 -0.01(-4.76%)
Apr 06, 2017 0.2255 0.2290 0.2000 0.2100 807,527 -0.02(-7.58%)
Apr 05, 2017 0.2200 0.2319 0.2101 0.2272 359,813 +0.01(+3.29%)
Apr 04, 2017 0.2375 0.2400 0.2150 0.2200 205,119 +0.00(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.