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 (%)
Jul 30, 2021 0.0176 0.0186 0.0155 0.0185 186,643,680 +0.00(+7.56%)
Jul 29, 2021 0.0160 0.0180 0.0160 0.0172 100,357,712 +0.00(+8.86%)
Jul 28, 2021 0.0140 0.0163 0.0138 0.0158 114,705,328 +0.00(+12.86%)
Jul 27, 2021 0.0140 0.0145 0.0135 0.0140 52,626,080 +0.00(+1.45%)
Jul 26, 2021 0.0139 0.0150 0.0130 0.0138 99,088,728 +0.00(+8.66%)
Jul 23, 2021 0.0128 0.0136 0.0110 0.0127 166,763,728 +0.00(+20.95%)
Jul 22, 2021 0.0098 0.0156 0.0097 0.0105 420,143,680 +0.00(+16.67%)
Jul 21, 2021 0.0064 0.0090 0.0064 0.0090 87,696,056 +0.00(+34.33%)
Jul 20, 2021 0.0062 0.0070 0.0062 0.0067 43,080,048 +0.00(+1.52%)
Jul 19, 2021 0.0065 0.0068 0.0060 0.0066 38,776,912 +0.00(+1.54%)
Jul 16, 2021 0.0058 0.0068 0.0058 0.0065 51,991,424 +0.00(+8.33%)
Jul 15, 2021 0.0066 0.0066 0.0054 0.0060 60,889,848 -0.00(-6.25%)
Jul 14, 2021 0.0069 0.0072 0.0059 0.0064 39,471,920 -0.00(-3.03%)
Jul 13, 2021 0.0060 0.0069 0.0052 0.0066 51,071,296 +0.00(+11.86%)
Jul 12, 2021 0.0061 0.0063 0.0052 0.0059 44,892,744 -0.00(-4.84%)
Jul 09, 2021 0.0070 0.0070 0.0058 0.0062 51,277,024 -0.00(-10.14%)
Jul 08, 2021 0.0069 0.0074 0.0060 0.0069 51,373,560 -0.00(-4.17%)
Jul 07, 2021 0.0075 0.0081 0.0068 0.0072 53,376,640 -0.00(-2.70%)
Jul 06, 2021 0.0072 0.0076 0.0068 0.0074 51,271,696 +0.00(+4.23%)
Jul 02, 2021 0.0071 0.0075 0.0061 0.0071 47,748,380 +0.00(+0.00%)
Jul 01, 2021 0.0088 0.0090 0.0066 0.0071 91,195,264 -0.00(-14.46%)
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%)
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.