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 29, 2022 0.0009 0.0011 0.0009 0.0010 15,960,448 +0.00(+0.00%)
Jul 28, 2022 0.0010 0.0011 0.0009 0.0010 24,016,038 +0.00(+0.00%)
Jul 27, 2022 0.0009 0.0010 0.0009 0.0010 14,498,350 +0.00(+0.00%)
Jul 26, 2022 0.0008 0.0010 0.0008 0.0010 25,339,414 +0.00(+0.00%)
Jul 25, 2022 0.0009 0.0010 0.0008 0.0010 41,193,648 +0.00(+0.00%)
Jul 22, 2022 0.0010 0.0010 0.0009 0.0010 11,444,534 +0.00(+0.00%)
Jul 21, 2022 0.0009 0.0011 0.0009 0.0010 27,610,366 +0.00(+0.00%)
Jul 20, 2022 0.0011 0.0011 0.0009 0.0010 34,524,988 -0.00(-9.09%)
Jul 19, 2022 0.0010 0.0011 0.0008 0.0011 44,006,784 +0.00(+10.00%)
Jul 18, 2022 0.0009 0.0011 0.0008 0.0010 36,718,264 +0.00(+0.00%)
Jul 15, 2022 0.0009 0.0010 0.0007 0.0010 103,921,016 +0.00(+25.00%)
Jul 14, 2022 0.0008 0.0009 0.0007 0.0008 31,123,176 +0.00(+0.00%)
Jul 13, 2022 0.0008 0.0009 0.0006 0.0008 330,946,400 -0.00(-11.11%)
Jul 12, 2022 0.0012 0.0012 0.0008 0.0009 181,928,688 -0.00(-25.00%)
Jul 11, 2022 0.0011 0.0012 0.0010 0.0012 52,516,952 +0.00(+9.09%)
Jul 08, 2022 0.0013 0.0015 0.0010 0.0011 479,992,128 -0.00(-15.38%)
Jul 07, 2022 0.0014 0.0015 0.0013 0.0013 31,787,234 -0.00(-7.14%)
Jul 06, 2022 0.0015 0.0016 0.0013 0.0014 71,228,624 +0.00(+0.00%)
Jul 05, 2022 0.0015 0.0017 0.0014 0.0014 34,303,556 -0.00(-12.50%)
Jul 01, 2022 0.0015 0.0016 0.0013 0.0016 99,139,952 +0.00(+6.67%)
Jun 30, 2022 0.0018 0.0020 0.0012 0.0015 189,108,512 -0.00(-21.05%)
Jun 29, 2022 0.0021 0.0021 0.0019 0.0019 20,227,058 -0.00(-5.00%)
Jun 28, 2022 0.0021 0.0021 0.0020 0.0020 8,028,825 -0.00(-4.76%)
Jun 27, 2022 0.0022 0.0023 0.0019 0.0021 19,863,368 -0.00(-4.55%)
Jun 24, 2022 0.0022 0.0023 0.0021 0.0022 15,575,317 +0.00(+4.76%)
Jun 23, 2022 0.0021 0.0023 0.0020 0.0021 13,288,666 +0.00(+0.00%)
Jun 22, 2022 0.0020 0.0025 0.0020 0.0021 36,144,208 +0.00(+10.53%)
Jun 21, 2022 0.0020 0.0021 0.0019 0.0019 10,486,698 -0.00(-5.00%)
Jun 17, 2022 0.0017 0.0021 0.0017 0.0020 25,246,384 +0.00(+11.11%)
Jun 16, 2022 0.0017 0.0018 0.0017 0.0018 5,889,277 +0.00(+0.00%)
Jun 15, 2022 0.0017 0.0018 0.0017 0.0018 29,678,332 +0.00(+0.00%)
Jun 14, 2022 0.0019 0.0019 0.0017 0.0018 31,723,232 -0.00(-5.26%)
Jun 13, 2022 0.0019 0.0020 0.0018 0.0019 23,048,452 +0.00(+0.00%)
Jun 10, 2022 0.0021 0.0022 0.0019 0.0019 29,963,412 -0.00(-9.52%)
Jun 09, 2022 0.0021 0.0025 0.0019 0.0021 45,587,136 +0.00(+0.00%)
Jun 08, 2022 0.0021 0.0021 0.0019 0.0021 8,558,535 +0.00(+0.00%)
Jun 07, 2022 0.0019 0.0021 0.0019 0.0021 8,787,252 +0.00(+5.00%)
Jun 06, 2022 0.0019 0.0020 0.0019 0.0020 6,809,523 +0.00(+5.26%)
Jun 03, 2022 0.0020 0.0021 0.0019 0.0019 10,421,010 -0.00(-5.00%)
Jun 02, 2022 0.0020 0.0021 0.0019 0.0020 7,614,660 +0.00(+5.26%)
Jun 01, 2022 0.0020 0.0020 0.0019 0.0019 9,018,794 -0.00(-5.00%)
May 31, 2022 0.0019 0.0020 0.0018 0.0020 4,901,068 +0.00(+5.26%)
May 27, 2022 0.0020 0.0020 0.0018 0.0019 18,608,412 +0.00(+0.00%)
May 26, 2022 0.0018 0.0020 0.0018 0.0019 22,592,398 +0.00(+5.56%)
May 25, 2022 0.0019 0.0020 0.0018 0.0018 13,732,048 -0.00(-5.26%)
May 24, 2022 0.0019 0.0020 0.0018 0.0019 9,350,549 -0.00(-5.00%)
May 23, 2022 0.0019 0.0021 0.0019 0.0020 27,067,268 +0.00(+5.26%)
May 20, 2022 0.0020 0.0021 0.0019 0.0019 22,762,176 -0.00(-5.00%)
May 19, 2022 0.0020 0.0020 0.0018 0.0020 33,662,360 +0.00(+5.26%)
May 18, 2022 0.0019 0.0021 0.0018 0.0019 120,241,984 -0.00(-5.00%)
May 17, 2022 0.0018 0.0020 0.0018 0.0020 44,373,700 +0.00(+5.26%)
May 16, 2022 0.0021 0.0021 0.0018 0.0019 21,240,380 -0.00(-9.52%)
May 13, 2022 0.0019 0.0021 0.0018 0.0021 21,623,788 +0.00(+10.53%)
May 12, 2022 0.0019 0.0020 0.0017 0.0019 46,318,580 +0.00(+0.00%)
May 11, 2022 0.0022 0.0023 0.0018 0.0019 62,941,500 -0.00(-13.64%)
May 10, 2022 0.0023 0.0024 0.0021 0.0022 17,587,406 -0.00(-4.35%)
May 09, 2022 0.0022 0.0025 0.0021 0.0023 20,209,386 +0.00(+4.55%)
May 06, 2022 0.0027 0.0027 0.0021 0.0022 60,920,264 -0.00(-15.38%)
May 05, 2022 0.0031 0.0031 0.0026 0.0026 12,707,780 -0.00(-13.33%)
May 04, 2022 0.0031 0.0034 0.0026 0.0030 62,164,648 +0.00(+7.14%)
May 03, 2022 0.0023 0.0032 0.0023 0.0028 36,529,320 +0.00(+16.67%)
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.