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 (%)
Jun 30, 2021 0.0094 0.0094 0.0081 0.0083 54,182,376 -0.00(-8.79%)
Jun 29, 2021 0.0080 0.0094 0.0080 0.0091 65,956,132 +0.00(+8.33%)
Jun 28, 2021 0.0076 0.0088 0.0075 0.0084 122,585,648 +0.00(+16.67%)
Jun 25, 2021 0.0055 0.0074 0.0044 0.0072 207,814,880 +0.00(+26.32%)
Jun 24, 2021 0.0064 0.0066 0.0051 0.0057 115,971,320 -0.00(-12.31%)
Jun 23, 2021 0.0061 0.0073 0.0061 0.0065 108,156,600 +0.00(+6.56%)
Jun 22, 2021 0.0095 0.0100 0.0056 0.0061 390,547,904 -0.00(-39.00%)
Jun 21, 2021 0.0132 0.0132 0.0098 0.0100 77,592,560 -0.00(-16.67%)
Jun 18, 2021 0.0119 0.0137 0.0115 0.0120 100,330,032 +0.00(+6.19%)
Jun 17, 2021 0.0116 0.0120 0.0100 0.0113 111,743,184 -0.00(-8.87%)
Jun 16, 2021 0.0130 0.0130 0.0116 0.0124 75,436,912 -0.00(-7.46%)
Jun 15, 2021 0.0142 0.0142 0.0122 0.0134 61,265,044 -0.00(-1.47%)
Jun 14, 2021 0.0149 0.0155 0.0132 0.0136 82,097,504 -0.00(-6.21%)
Jun 11, 2021 0.0143 0.0147 0.0125 0.0145 91,444,096 +0.00(+3.57%)
Jun 10, 2021 0.0157 0.0158 0.0130 0.0140 77,501,280 -0.00(-6.04%)
Jun 09, 2021 0.0128 0.0172 0.0112 0.0149 182,861,488 +0.00(+21.14%)
Jun 08, 2021 0.0155 0.0155 0.0111 0.0123 226,776,448 -0.00(-20.65%)
Jun 07, 2021 0.0210 0.0210 0.0116 0.0155 580,892,736 -0.01(-24.39%)
Jun 04, 2021 0.0180 0.0210 0.0175 0.0205 170,509,712 +0.00(+21.30%)
Jun 03, 2021 0.0160 0.0176 0.0140 0.0169 76,640,184 +0.00(+4.97%)
Jun 02, 2021 0.0200 0.0207 0.0140 0.0161 247,269,328 -0.00(-10.06%)
Jun 01, 2021 0.0160 0.0187 0.0155 0.0179 94,720,904 +0.00(+6.55%)
May 28, 2021 0.0169 0.0174 0.0155 0.0168 62,129,648 +0.00(+1.82%)
May 27, 2021 0.0163 0.0171 0.0156 0.0165 70,661,848 +0.00(+4.43%)
May 26, 2021 0.0169 0.0174 0.0134 0.0158 175,403,472 -0.00(-8.14%)
May 25, 2021 0.0150 0.0180 0.0147 0.0172 271,597,696 +0.00(+19.44%)
May 24, 2021 0.0165 0.0165 0.0135 0.0144 70,984,672 -0.00(-7.10%)
May 21, 2021 0.0161 0.0165 0.0145 0.0155 58,768,412 +0.00(+1.31%)
May 20, 2021 0.0151 0.0154 0.0143 0.0153 61,590,512 +0.00(+2.68%)
May 19, 2021 0.0140 0.0151 0.0131 0.0149 51,260,988 -0.00(-3.25%)
May 18, 2021 0.0159 0.0159 0.0131 0.0154 55,610,832 -0.00(-0.65%)
May 17, 2021 0.0170 0.0170 0.0135 0.0155 109,963,376 -0.00(-4.32%)
May 14, 2021 0.0131 0.0175 0.0124 0.0162 275,932,000 +0.00(+20.90%)
May 13, 2021 0.0114 0.0137 0.0105 0.0134 119,400,160 +0.00(+18.58%)
May 12, 2021 0.0124 0.0127 0.0100 0.0113 89,742,352 -0.00(-6.61%)
May 11, 2021 0.0132 0.0135 0.0115 0.0121 70,723,584 -0.00(-11.03%)
May 10, 2021 0.0139 0.0146 0.0122 0.0136 75,440,840 +0.00(+3.03%)
May 07, 2021 0.0116 0.0133 0.0106 0.0132 56,732,000 +0.00(+10.92%)
May 06, 2021 0.0126 0.0130 0.0114 0.0119 44,188,716 -0.00(-5.56%)
May 05, 2021 0.0132 0.0134 0.0117 0.0126 40,046,192 -0.00(-3.08%)
May 04, 2021 0.0133 0.0140 0.0115 0.0130 67,529,448 +0.00(+2.36%)
May 03, 2021 0.0125 0.0135 0.0101 0.0127 116,032,984 +0.00(+8.55%)
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%)
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.