Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kyn Capital Group Inc (OP: KYNC )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.0120 0.0124 0.0097 0.0117 117,146,704 -0.00(-3.31%)
Apr 29, 2021 0.0136 0.0151 0.0114 0.0121 207,346,656 -0.00(-10.37%)
Apr 28, 2021 0.0119 0.0148 0.0109 0.0135 253,413,600 +0.00(+23.85%)
Apr 27, 2021 0.0125 0.0128 0.0096 0.0109 215,495,856 -0.00(-9.92%)
Apr 26, 2021 0.0086 0.0121 0.0078 0.0121 336,554,304 +0.00(+45.78%)
Apr 23, 2021 0.0078 0.0086 0.0070 0.0083 67,147,904 +0.00(+6.41%)
Apr 22, 2021 0.0075 0.0078 0.0070 0.0078 66,384,624 +0.00(+9.86%)
Apr 21, 2021 0.0076 0.0080 0.0066 0.0071 72,831,192 -0.00(-6.58%)
Apr 20, 2021 0.0075 0.0080 0.0064 0.0076 99,929,128 +0.00(+1.33%)
Apr 19, 2021 0.0079 0.0088 0.0063 0.0075 104,844,152 +0.00(+0.00%)
Apr 16, 2021 0.0067 0.0081 0.0063 0.0075 158,778,496 +0.00(+13.64%)
Apr 15, 2021 0.0055 0.0066 0.0055 0.0066 86,025,272 +0.00(+11.86%)
Apr 14, 2021 0.0052 0.0067 0.0048 0.0059 85,722,088 +0.00(+1.72%)
Apr 13, 2021 0.0057 0.0067 0.0048 0.0058 177,384,368 +0.00(+3.57%)
Apr 12, 2021 0.0065 0.0075 0.0051 0.0056 177,631,008 -0.00(-20.00%)
Apr 09, 2021 0.0074 0.0075 0.0054 0.0070 285,081,888 -0.00(-7.89%)
Apr 08, 2021 0.0076 0.0097 0.0072 0.0076 300,723,968 -0.00(-1.30%)
Apr 07, 2021 0.0064 0.0090 0.0063 0.0077 400,503,616 +0.00(+26.23%)
Apr 06, 2021 0.0062 0.0070 0.0048 0.0061 286,795,584 +0.00(+1.67%)
Apr 05, 2021 0.0046 0.0070 0.0045 0.0060 519,600,448 +0.00(+42.86%)
Apr 01, 2021 0.0047 0.0048 0.0040 0.0042 203,254,208 -0.00(-8.70%)
Mar 31, 2021 0.0040 0.0048 0.0039 0.0046 262,411,104 +0.00(+17.95%)
Mar 30, 2021 0.0032 0.0046 0.0027 0.0039 485,326,752 +0.00(+14.71%)
Mar 29, 2021 0.0024 0.0035 0.0023 0.0034 479,238,400 +0.00(+61.90%)
Mar 26, 2021 0.0022 0.0023 0.0018 0.0021 132,823,400 +0.00(+5.00%)
Mar 25, 2021 0.0024 0.0025 0.0018 0.0020 132,022,304 -0.00(-16.67%)
Mar 24, 2021 0.0023 0.0029 0.0022 0.0024 234,704,528 +0.00(+9.09%)
Mar 23, 2021 0.0017 0.0026 0.0016 0.0022 308,440,320 +0.00(+29.41%)
Mar 22, 2021 0.0016 0.0020 0.0015 0.0017 123,735,400 +0.00(+13.33%)
Mar 19, 2021 0.0016 0.0016 0.0014 0.0015 28,194,300 -0.00(-6.25%)
Mar 18, 2021 0.0013 0.0017 0.0013 0.0016 73,115,336 +0.00(+6.67%)
Mar 17, 2021 0.0013 0.0015 0.0012 0.0015 71,925,080 +0.00(+0.00%)
Mar 16, 2021 0.0014 0.0015 0.0012 0.0015 49,028,300 +0.00(+7.14%)
Mar 15, 2021 0.0015 0.0016 0.0013 0.0014 23,089,036 -0.00(-12.50%)
Mar 12, 2021 0.0017 0.0017 0.0012 0.0016 27,265,200 -0.00(-5.88%)
Mar 11, 2021 0.0018 0.0018 0.0016 0.0017 25,704,388 +0.00(+0.00%)
Mar 10, 2021 0.0018 0.0020 0.0017 0.0017 43,900,104 -0.00(-5.56%)
Mar 09, 2021 0.0018 0.0021 0.0017 0.0018 148,989,856 +0.00(+0.00%)
Mar 08, 2021 0.0016 0.0020 0.0015 0.0018 171,842,768 +0.00(+12.50%)
Mar 05, 2021 0.0011 0.0016 0.0011 0.0016 140,268,896 +0.00(+23.08%)
Mar 04, 2021 0.0017 0.0017 0.0011 0.0013 78,802,088 -0.00(-18.75%)
Mar 03, 2021 0.0018 0.0020 0.0015 0.0016 62,959,524 -0.00(-20.00%)
Mar 02, 2021 0.0018 0.0020 0.0015 0.0020 63,276,952 +0.00(+17.65%)
Mar 01, 2021 0.0018 0.0020 0.0017 0.0017 65,033,556 -0.00(-10.53%)
Feb 26, 2021 0.0024 0.0024 0.0017 0.0019 70,134,200 -0.00(-9.52%)
Feb 25, 2021 0.0023 0.0027 0.0020 0.0021 73,279,472 -0.00(-4.55%)
Feb 24, 2021 0.0019 0.0022 0.0017 0.0022 42,558,288 +0.00(+15.79%)
Feb 23, 2021 0.0019 0.0021 0.0016 0.0019 35,346,636 +0.00(+0.00%)
Feb 22, 2021 0.0021 0.0023 0.0016 0.0019 77,102,128 -0.00(-9.52%)
Feb 19, 2021 0.0024 0.0026 0.0021 0.0021 58,655,400 -0.00(-12.50%)
Feb 18, 2021 0.0029 0.0030 0.0022 0.0024 59,255,156 -0.00(-17.24%)
Feb 17, 2021 0.0029 0.0032 0.0019 0.0029 105,352,608 +0.00(+0.00%)
Feb 16, 2021 0.0027 0.0032 0.0026 0.0029 63,421,552 +0.00(+3.57%)
Feb 12, 2021 0.0035 0.0035 0.0025 0.0028 135,853,600 -0.00(-9.68%)
Feb 11, 2021 0.0022 0.0036 0.0022 0.0031 329,185,408 +0.00(+34.78%)
Feb 10, 2021 0.0024 0.0025 0.0019 0.0023 92,871,272 -0.00(-4.17%)
Feb 09, 2021 0.0020 0.0028 0.0020 0.0024 120,440,912 +0.00(+14.29%)
Feb 08, 2021 0.0020 0.0023 0.0017 0.0021 113,121,808 +0.00(+10.53%)
Feb 05, 2021 0.0017 0.0021 0.0015 0.0019 108,447,104 +0.00(+18.75%)
Feb 04, 2021 0.0017 0.0017 0.0014 0.0016 86,922,360 +0.00(+0.00%)
Feb 03, 2021 0.0015 0.0017 0.0014 0.0016 76,231,120 +0.00(+0.00%)
Feb 02, 2021 0.0018 0.0021 0.0015 0.0016 101,599,248 -0.00(-15.79%)
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.