OTC Markets OTCQB - Delayed Quote USD

Kaya Holdings, Inc. (KAYS)

Compare
0.0341 0.0000 (0.00%)
As of January 7 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 0.0296 0.0296 0.0296 0.0341 0.0341 5,000
Jan 6, 2025 0.0296 0.0316 0.0296 0.0316 0.0316 10,000
Jan 3, 2025 0.0283 0.0324 0.0283 0.0297 0.0297 34,200
Jan 2, 2025 0.0216 0.0283 0.0216 0.0283 0.0283 1,400
Dec 31, 2024 0.0303 0.0330 0.0280 0.0280 0.0280 3,000
Dec 30, 2024 0.0303 0.0322 0.0303 0.0303 0.0303 18,500
Dec 27, 2024 0.0319 0.0340 0.0317 0.0317 0.0317 6,600
Dec 26, 2024 0.0303 0.0349 0.0303 0.0349 0.0349 20,000
Dec 24, 2024 0.0326 0.0350 0.0310 0.0310 0.0310 20,400
Dec 23, 2024 0.0303 0.0334 0.0303 0.0334 0.0334 5,700
Dec 20, 2024 0.0322 0.0333 0.0322 0.0333 0.0333 17,400
Dec 19, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 300
Dec 18, 2024 0.0303 0.0317 0.0303 0.0310 0.0310 2,500
Dec 17, 2024 0.0303 0.0317 0.0303 0.0317 0.0317 500
Dec 16, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 -
Dec 13, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 300
Dec 12, 2024 0.0303 0.0303 0.0303 0.0303 0.0303 400
Dec 11, 2024 0.0320 0.0320 0.0310 0.0310 0.0310 700
Dec 10, 2024 0.0320 0.0320 0.0303 0.0303 0.0303 5,400
Dec 9, 2024 0.0333 0.0333 0.0333 0.0333 0.0333 -
Dec 6, 2024 0.0320 0.0341 0.0303 0.0333 0.0333 28,100
Dec 5, 2024 0.0303 0.0346 0.0303 0.0310 0.0310 1,400
Dec 4, 2024 0.0325 0.0346 0.0304 0.0313 0.0313 40,000
Dec 3, 2024 0.0304 0.0380 0.0304 0.0349 0.0349 8,600
Dec 2, 2024 0.0304 0.0325 0.0304 0.0310 0.0310 10,400
Nov 29, 2024 0.0346 0.0380 0.0346 0.0380 0.0380 2,000
Nov 27, 2024 0.0304 0.0389 0.0304 0.0355 0.0355 4,300
Nov 26, 2024 0.0346 0.0380 0.0304 0.0304 0.0304 6,100
Nov 25, 2024 0.0320 0.0346 0.0304 0.0346 0.0346 10,400
Nov 22, 2024 0.0338 0.0338 0.0310 0.0310 0.0310 13,500
Nov 21, 2024 0.0352 0.0352 0.0320 0.0320 0.0320 5,900
Nov 20, 2024 0.0304 0.0342 0.0303 0.0303 0.0303 16,600
Nov 19, 2024 0.0323 0.0323 0.0323 0.0323 0.0323 -
Nov 18, 2024 0.0320 0.0360 0.0320 0.0323 0.0323 10,600
Nov 15, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 4,100
Nov 14, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 400
Nov 13, 2024 0.0320 0.0372 0.0320 0.0372 0.0372 3,000
Nov 12, 2024 0.0321 0.0321 0.0321 0.0321 0.0321 1,700
Nov 11, 2024 0.0310 0.0343 0.0310 0.0343 0.0343 3,800
Nov 8, 2024 0.0342 0.0342 0.0342 0.0342 0.0342 900
Nov 7, 2024 0.0499 0.0499 0.0341 0.0400 0.0400 26,900
Nov 6, 2024 0.0419 0.0419 0.0419 0.0419 0.0419 400
Nov 5, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 -
Nov 4, 2024 0.0377 0.0377 0.0353 0.0353 0.0353 5,400
Nov 1, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 -
Oct 31, 2024 0.0353 0.0353 0.0353 0.0353 0.0353 600
Oct 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 2,500
Oct 29, 2024 0.0499 0.0499 0.0460 0.0460 0.0460 1,400
Oct 28, 2024 0.0420 0.0500 0.0410 0.0500 0.0500 400
Oct 25, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 1,000
Oct 24, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Oct 23, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Oct 22, 2024 0.0400 0.0460 0.0400 0.0410 0.0410 7,600
Oct 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Oct 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 600
Oct 17, 2024 0.0401 0.0436 0.0331 0.0383 0.0383 47,900
Oct 16, 2024 0.0471 0.0471 0.0410 0.0410 0.0410 400
Oct 15, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 100
Oct 14, 2024 0.0443 0.0443 0.0443 0.0443 0.0443 -
Oct 11, 2024 0.0443 0.0443 0.0443 0.0443 0.0443 1,600
Oct 10, 2024 0.0406 0.0406 0.0406 0.0406 0.0406 -
Oct 9, 2024 0.0436 0.0443 0.0406 0.0406 0.0406 8,100
Oct 8, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 -
Oct 7, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 2,700
Oct 4, 2024 0.0406 0.0406 0.0406 0.0406 0.0406 -
Oct 3, 2024 0.0430 0.0430 0.0406 0.0406 0.0406 23,300
Oct 2, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 200
Oct 1, 2024 0.0406 0.0406 0.0406 0.0406 0.0406 -
Sep 30, 2024 0.0401 0.0406 0.0401 0.0406 0.0406 400
Sep 27, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Sep 26, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Sep 25, 2024 0.0491 0.0498 0.0401 0.0470 0.0470 6,600
Sep 24, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 -
Sep 23, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 600
Sep 20, 2024 0.0443 0.0443 0.0443 0.0443 0.0443 -
Sep 19, 2024 0.0401 0.0540 0.0401 0.0443 0.0443 2,800
Sep 18, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 -
Sep 17, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 2,000
Sep 16, 2024 0.0401 0.0540 0.0401 0.0540 0.0540 2,600
Sep 13, 2024 0.0410 0.0450 0.0401 0.0450 0.0450 10,700
Sep 12, 2024 0.0462 0.0462 0.0462 0.0462 0.0462 -
Sep 11, 2024 0.0462 0.0462 0.0462 0.0462 0.0462 -
Sep 10, 2024 0.0462 0.0462 0.0462 0.0462 0.0462 -
Sep 9, 2024 0.0410 0.0462 0.0410 0.0462 0.0462 1,300
Sep 6, 2024 0.0449 0.0449 0.0416 0.0416 0.0416 2,100
Sep 5, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 100
Sep 4, 2024 0.0416 0.0416 0.0416 0.0416 0.0416 -
Sep 3, 2024 0.0410 0.0530 0.0410 0.0416 0.0416 5,300
Aug 30, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 1,300
Aug 29, 2024 0.0533 0.0533 0.0533 0.0533 0.0533 2,500
Aug 28, 2024 0.0540 0.0540 0.0535 0.0535 0.0535 3,200
Aug 27, 2024 0.0531 0.0535 0.0531 0.0535 0.0535 5,900
Aug 26, 2024 0.0540 0.0540 0.0540 0.0540 0.0540 5,700
Aug 23, 2024 0.0530 0.0530 0.0475 0.0530 0.0530 84,300
Aug 22, 2024 0.0442 0.0475 0.0442 0.0475 0.0475 24,400
Aug 21, 2024 0.0401 0.0475 0.0401 0.0475 0.0475 1,700
Aug 20, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
Aug 19, 2024 0.0420 0.0440 0.0420 0.0440 0.0440 11,300
Aug 16, 2024 0.0439 0.0439 0.0423 0.0423 0.0423 1,300
Aug 15, 2024 0.0351 0.0417 0.0351 0.0400 0.0400 42,600
Aug 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 200
Aug 13, 2024 0.0410 0.0479 0.0410 0.0450 0.0450 31,800
Aug 12, 2024 0.0450 0.0450 0.0357 0.0357 0.0357 800
Aug 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 8, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Aug 7, 2024 0.0350 0.0415 0.0350 0.0360 0.0360 26,600
Aug 6, 2024 0.0360 0.0417 0.0360 0.0417 0.0417 10,400
Aug 5, 2024 0.0450 0.0450 0.0420 0.0420 0.0420 1,300
Aug 2, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 500
Aug 1, 2024 0.0360 0.0429 0.0360 0.0429 0.0429 700
Jul 31, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 1,400
Jul 30, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 -
Jul 29, 2024 0.0499 0.0499 0.0499 0.0499 0.0499 5,000
Jul 26, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 1,200
Jul 25, 2024 0.0499 0.0499 0.0351 0.0425 0.0425 2,600
Jul 24, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 23, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 22, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 19, 2024 0.0391 0.0391 0.0391 0.0391 0.0391 -
Jul 18, 2024 0.0351 0.0391 0.0351 0.0391 0.0391 1,600
Jul 17, 2024 0.0350 0.0447 0.0350 0.0447 0.0447 1,800
Jul 16, 2024 0.0430 0.0430 0.0430 0.0430 0.0430 500
Jul 15, 2024 0.0514 0.0514 0.0350 0.0350 0.0350 2,700
Jul 12, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 -
Jul 11, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 -
Jul 10, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 600
Jul 9, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 300
Jul 8, 2024 0.0432 0.0432 0.0432 0.0432 0.0432 200
Jul 5, 2024 0.0400 0.0492 0.0400 0.0492 0.0492 27,200
Jul 3, 2024 0.0402 0.0402 0.0402 0.0402 0.0402 2,400
Jul 2, 2024 0.0330 0.0519 0.0330 0.0428 0.0428 20,900
Jul 1, 2024 0.0330 0.0387 0.0330 0.0330 0.0330 28,000
Jun 28, 2024 0.0372 0.0372 0.0330 0.0330 0.0330 28,800
Jun 27, 2024 0.0427 0.0427 0.0399 0.0399 0.0399 3,500
Jun 26, 2024 0.0465 0.0508 0.0410 0.0455 0.0455 8,500
Jun 25, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 7,800
Jun 24, 2024 0.0508 0.0508 0.0430 0.0430 0.0430 5,700
Jun 21, 2024 0.0508 0.0508 0.0331 0.0500 0.0500 2,000
Jun 20, 2024 0.0425 0.0425 0.0339 0.0360 0.0360 61,000
Jun 18, 2024 0.0425 0.0425 0.0425 0.0425 0.0425 9,000
Jun 17, 2024 0.0520 0.0520 0.0425 0.0454 0.0454 3,400
Jun 14, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 -
Jun 13, 2024 0.0460 0.0460 0.0430 0.0460 0.0460 25,900
Jun 12, 2024 0.0425 0.0460 0.0425 0.0448 0.0448 11,000
Jun 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 10, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 3,100
Jun 7, 2024 0.0302 0.0460 0.0302 0.0302 0.0302 8,300
Jun 6, 2024 0.0311 0.0311 0.0311 0.0311 0.0311 1,500
Jun 5, 2024 0.0450 0.0450 0.0339 0.0360 0.0360 13,000
Jun 4, 2024 0.0302 0.0460 0.0302 0.0422 0.0422 8,800
Jun 3, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 26,600
May 31, 2024 0.0378 0.0410 0.0378 0.0410 0.0410 500
May 30, 2024 0.0403 0.0403 0.0400 0.0400 0.0400 500
May 29, 2024 0.0419 0.0419 0.0419 0.0419 0.0419 300
May 28, 2024 0.0435 0.0435 0.0435 0.0435 0.0435 400
May 24, 2024 0.0480 0.0480 0.0378 0.0378 0.0378 3,400
May 23, 2024 0.0378 0.0378 0.0378 0.0378 0.0378 200
May 22, 2024 0.0435 0.0469 0.0400 0.0400 0.0400 7,100
May 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,700
May 20, 2024 0.0450 0.0469 0.0400 0.0400 0.0400 12,500
May 17, 2024 0.0420 0.0450 0.0400 0.0400 0.0400 20,600
May 16, 2024 0.0366 0.0366 0.0366 0.0366 0.0366 200
May 15, 2024 0.0469 0.0469 0.0420 0.0420 0.0420 23,200
May 14, 2024 0.0451 0.0469 0.0425 0.0469 0.0469 14,300
May 13, 2024 0.0460 0.0460 0.0447 0.0447 0.0447 2,400
May 10, 2024 0.0469 0.0469 0.0460 0.0469 0.0469 33,000
May 9, 2024 0.0425 0.0469 0.0425 0.0469 0.0469 59,500
May 8, 2024 0.0400 0.0425 0.0400 0.0425 0.0425 4,000
May 7, 2024 0.0435 0.0469 0.0400 0.0469 0.0469 52,000
May 6, 2024 0.0427 0.0427 0.0310 0.0310 0.0310 4,100
May 3, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 400
May 2, 2024 0.0450 0.0450 0.0380 0.0380 0.0380 6,500
May 1, 2024 0.0469 0.0469 0.0435 0.0435 0.0435 400
Apr 30, 2024 0.0468 0.0468 0.0468 0.0468 0.0468 -
Apr 29, 2024 0.0451 0.0468 0.0451 0.0468 0.0468 20,100
Apr 26, 2024 0.0410 0.0460 0.0410 0.0430 0.0430 57,700
Apr 25, 2024 0.0300 0.0469 0.0300 0.0390 0.0390 30,900
Apr 24, 2024 0.0292 0.0292 0.0292 0.0292 0.0292 700
Apr 23, 2024 0.0280 0.0281 0.0280 0.0280 0.0280 13,700
Apr 22, 2024 0.0333 0.0333 0.0310 0.0310 0.0310 3,000
Apr 19, 2024 0.0333 0.0355 0.0311 0.0311 0.0311 1,300
Apr 18, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 200
Apr 17, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 800
Apr 16, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 15, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 12, 2024 0.0355 0.0355 0.0355 0.0355 0.0355 -
Apr 11, 2024 0.0310 0.0355 0.0310 0.0355 0.0355 700
Apr 10, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 700
Apr 9, 2024 0.0337 0.0337 0.0327 0.0327 0.0327 500
Apr 8, 2024 0.0315 0.0315 0.0315 0.0315 0.0315 200
Apr 5, 2024 0.0355 0.0355 0.0327 0.0327 0.0327 900
Apr 4, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 600
Apr 3, 2024 0.0360 0.0450 0.0360 0.0408 0.0408 35,400
Apr 2, 2024 0.0423 0.0423 0.0423 0.0423 0.0423 -
Apr 1, 2024 0.0423 0.0423 0.0423 0.0423 0.0423 100
Mar 28, 2024 0.0414 0.0414 0.0414 0.0414 0.0414 1,500
Mar 27, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 500
Mar 26, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 700
Mar 25, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 12,300
Mar 22, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 21, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 200
Mar 20, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 200
Mar 19, 2024 0.0400 0.0400 0.0360 0.0365 0.0365 5,200
Mar 18, 2024 0.0400 0.0470 0.0360 0.0400 0.0400 34,700
Mar 15, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 1,000
Mar 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 13, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 400
Mar 12, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Mar 11, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 700
Mar 8, 2024 0.0360 0.0423 0.0360 0.0423 0.0423 20,000
Mar 7, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 -
Mar 6, 2024 0.0415 0.0415 0.0415 0.0415 0.0415 5,000
Mar 5, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 -
Mar 4, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 100
Mar 1, 2024 0.0436 0.0436 0.0436 0.0436 0.0436 1,000
Feb 29, 2024 0.0390 0.0420 0.0390 0.0420 0.0420 3,400
Feb 28, 2024 0.0401 0.0401 0.0401 0.0401 0.0401 9,500
Feb 27, 2024 0.0401 0.0407 0.0401 0.0407 0.0407 200
Feb 26, 2024 0.0403 0.0407 0.0403 0.0407 0.0407 2,100
Feb 23, 2024 0.0401 0.0410 0.0401 0.0410 0.0410 500
Feb 22, 2024 0.0410 0.0420 0.0405 0.0411 0.0411 4,700
Feb 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Feb 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,700
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 800
Feb 14, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 12,800
Feb 13, 2024 0.0400 0.0408 0.0400 0.0408 0.0408 1,200
Feb 12, 2024 0.0400 0.0408 0.0400 0.0408 0.0408 2,000
Feb 9, 2024 0.0412 0.0412 0.0408 0.0410 0.0410 13,100
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 5,200
Feb 6, 2024 0.0400 0.0470 0.0400 0.0470 0.0470 26,500
Feb 5, 2024 0.0400 0.0449 0.0400 0.0449 0.0449 5,900
Feb 2, 2024 0.0400 0.0470 0.0400 0.0400 0.0400 3,500
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jan 29, 2024 0.0400 0.0435 0.0400 0.0400 0.0400 2,300
Jan 26, 2024 0.0446 0.0446 0.0446 0.0446 0.0446 -
Jan 25, 2024 0.0435 0.0460 0.0400 0.0446 0.0446 5,700
Jan 24, 2024 0.0435 0.0435 0.0435 0.0435 0.0435 200
Jan 23, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Jan 22, 2024 0.0450 0.0470 0.0450 0.0470 0.0470 800
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 2,200
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 500
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 100
Jan 16, 2024 0.0478 0.0478 0.0478 0.0478 0.0478 600
Jan 12, 2024 0.0408 0.0408 0.0408 0.0408 0.0408 -
Jan 11, 2024 0.0400 0.0408 0.0400 0.0408 0.0408 1,100
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 700
Jan 9, 2024 0.0421 0.0460 0.0405 0.0405 0.0405 3,600
Jan 8, 2024 0.0421 0.0421 0.0421 0.0421 0.0421 -

Related Tickers

OWCP OWC Pharmaceutical Research Corp.
0.0001
0.00%
 
ATTBF Abattis Bioceuticals Corp.
0.0001
0.00%
 
VEXTF Vext Science, Inc.
0.1319
0.00%
 
HMPQ HempAmericana, Inc
0.0001
0.00%
 
AZFL Amazonas Florestal, Ltd
0.0001
0.00%
 
USMJ North American Cannabis Holdings, Inc.
0.0000
0.00%
 
CNTMF Cansortium Inc.
0.0880
+2.33%
 
MJNA Medical Marijuana, Inc.
0.0004
0.00%
 
CURLF Curaleaf Holdings, Inc.
1.5500
-4.32%
 
ZTS Zoetis Inc.
162.95
-0.33%