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

Kyn Capital Group Inc (OP: KYNC )

0.0007 -0.0001 (-12.50%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 13, 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 (%)
Mar 29, 2019 0.0005 0.0006 0.0005 0.0005 12,586,899 +0.00(+0.00%)
Mar 28, 2019 0.0006 0.0007 0.0005 0.0005 19,191,696 -0.00(-16.67%)
Mar 27, 2019 0.0006 0.0007 0.0004 0.0006 38,285,908 +0.00(+50.00%)
Mar 26, 2019 0.0006 0.0006 0.0004 0.0004 20,970,636 -0.00(-33.33%)
Mar 25, 2019 0.0005 0.0007 0.0004 0.0006 261,965,024 +0.00(+0.00%)
Mar 22, 2019 0.0011 0.0011 0.0005 0.0006 399,631,296 -0.00(-50.00%)
Mar 21, 2019 0.0014 0.0014 0.0011 0.0012 77,822,440 -0.00(-25.00%)
Mar 20, 2019 0.0018 0.0018 0.0014 0.0016 46,137,620 +0.00(+0.00%)
Mar 19, 2019 0.0019 0.0021 0.0015 0.0016 109,323,104 +0.00(+14.29%)
Mar 18, 2019 0.0019 0.0019 0.0014 0.0014 101,053,720 -0.00(-26.32%)
Mar 15, 2019 0.0024 0.0025 0.0017 0.0019 111,844,896 -0.00(-24.00%)
Mar 14, 2019 0.0021 0.0030 0.0021 0.0025 78,631,672 -0.00(-7.41%)
Mar 13, 2019 0.0050 0.0060 0.0025 0.0027 276,054,176 -0.00(-37.21%)
Mar 12, 2019 0.0055 0.0060 0.0040 0.0043 78,820,184 -0.00(-28.33%)
Mar 11, 2019 0.0065 0.0072 0.0038 0.0060 101,355,920 +0.00(+20.00%)
Mar 08, 2019 0.0020 0.0057 0.0019 0.0050 225,967,200 +0.00(+150.00%)
Mar 07, 2019 0.0024 0.0024 0.0017 0.0020 118,915,136 +0.00(+5.26%)
Mar 06, 2019 0.0016 0.0024 0.0013 0.0019 122,596,248 +0.00(+18.75%)
Mar 05, 2019 0.0020 0.0022 0.0014 0.0016 51,546,424 -0.00(-15.79%)
Mar 04, 2019 0.0025 0.0027 0.0018 0.0019 94,425,976 -0.00(-13.64%)
Mar 01, 2019 0.0012 0.0042 0.0012 0.0022 435,282,400 +0.00(+175.00%)
Feb 28, 2019 0.0009 0.0009 0.0008 0.0008 3,850,000 -0.00(-11.11%)
Feb 27, 2019 0.0010 0.0010 0.0008 0.0009 7,056,709 -0.00(-10.00%)
Feb 26, 2019 0.0009 0.0011 0.0009 0.0010 2,395,000 +0.00(+0.00%)
Feb 25, 2019 0.0011 0.0013 0.0010 0.0010 14,851,166 +0.00(+0.00%)
Feb 22, 2019 0.0012 0.0012 0.0010 0.0010 9,488,700 -0.00(-23.08%)
Feb 21, 2019 0.0012 0.0013 0.0011 0.0013 16,120,525 +0.00(+0.00%)
Feb 20, 2019 0.0011 0.0018 0.0010 0.0013 37,769,048 +0.00(+8.33%)
Feb 19, 2019 0.0015 0.0015 0.0012 0.0012 3,677,285 -0.00(-7.69%)
Feb 15, 2019 0.0013 0.0014 0.0013 0.0013 817,400 -0.00(-7.14%)
Feb 14, 2019 0.0014 0.0014 0.0014 0.0014 300,000 +0.00(+0.00%)
Feb 13, 2019 0.0015 0.0015 0.0012 0.0014 4,660,723 +0.00(+0.00%)
Feb 12, 2019 0.0013 0.0018 0.0013 0.0014 38,236,752 +0.00(+7.69%)
Feb 11, 2019 0.0015 0.0015 0.0011 0.0013 6,677,000 -0.00(-23.53%)
Feb 07, 2019 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 06, 2019 0.0013 0.0018 0.0013 0.0018 16,400 +0.00(+0.00%)
Feb 05, 2019 0.0013 0.0018 0.0013 0.0018 645,028 +0.00(+38.46%)
Feb 04, 2019 0.0016 0.0016 0.0013 0.0013 2,218,805 -0.00(-13.33%)
Feb 01, 2019 0.0018 0.0018 0.0015 0.0015 3,025,300 -0.00(-16.67%)
Jan 31, 2019 0.0015 0.0025 0.0015 0.0018 22,657,348 +0.00(+100.00%)
Jan 30, 2019 0.0012 0.0015 0.0009 0.0009 16,230,100 -0.00(-30.77%)
Jan 28, 2019 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Jan 22, 2019 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Jan 18, 2019 0.0012 0.0013 0.0012 0.0013 1,350,000 +0.00(+18.18%)
Jan 17, 2019 0.0013 0.0020 0.0011 0.0011 1,435,770 -0.00(-21.43%)
Jan 16, 2019 0.0018 0.0018 0.0013 0.0014 2,564,000 -0.00(-17.65%)
Jan 15, 2019 0.0017 0.0019 0.0015 0.0017 6,890,500 +0.00(+6.25%)
Jan 14, 2019 0.0017 0.0020 0.0015 0.0016 3,886,432 -0.00(-5.88%)
Jan 11, 2019 0.0020 0.0020 0.0015 0.0017 6,114,500 -0.00(-15.00%)
Jan 10, 2019 0.0028 0.0028 0.0020 0.0020 1,753,834 -0.00(-25.93%)
Jan 09, 2019 0.0031 0.0031 0.0027 0.0027 1,860,132 -0.00(-18.18%)
Jan 08, 2019 0.0029 0.0037 0.0029 0.0033 1,459,500 +0.00(+22.22%)
Jan 07, 2019 0.0027 0.0030 0.0025 0.0027 723,400 +0.00(+8.00%)
Jan 04, 2019 0.0029 0.0037 0.0025 0.0025 4,223,400 +0.00(+0.00%)
Jan 03, 2019 0.0017 0.0033 0.0017 0.0025 8,896,356 +0.00(+56.25%)
Jan 02, 2019 0.0014 0.0016 0.0014 0.0016 38,500 +0.00(+14.29%)
Dec 31, 2018 0.0016 0.0016 0.0014 0.0014 122,100 -0.00(-12.50%)
Dec 28, 2018 0.0020 0.0020 0.0016 0.0016 140,000 -0.00(-15.79%)
Dec 27, 2018 0.0020 0.0020 0.0019 0.0019 136,094 -0.00(-5.00%)
Dec 26, 2018 0.0016 0.0021 0.0016 0.0020 785,308 +0.00(+17.65%)
Dec 24, 2018 0.0022 0.0022 0.0017 0.0017 39,000 +0.00(+0.00%)
Dec 21, 2018 0.0022 0.0022 0.0017 0.0017 557,800 -0.00(-22.73%)
Dec 20, 2018 0.0016 0.0022 0.0016 0.0022 840,100 +0.00(+10.00%)
Dec 19, 2018 0.0016 0.0030 0.0016 0.0020 3,025,992 +0.00(+33.33%)
Dec 18, 2018 0.0016 0.0017 0.0012 0.0015 1,150,500 -0.00(-11.76%)
Dec 17, 2018 0.0020 0.0022 0.0015 0.0017 762,032 +0.00(+0.00%)
Dec 14, 2018 0.0019 0.0022 0.0016 0.0017 2,007,500 +0.00(+0.00%)
Dec 13, 2018 0.0020 0.0030 0.0017 0.0017 1,341,651 -0.00(-10.53%)
Dec 12, 2018 0.0020 0.0020 0.0016 0.0019 830,000 -0.00(-5.00%)
Dec 11, 2018 0.0022 0.0022 0.0020 0.0020 366,000 +0.00(+11.11%)
Dec 10, 2018 0.0025 0.0025 0.0018 0.0018 4,074,316 -0.00(-28.00%)
Dec 07, 2018 0.0034 0.0034 0.0022 0.0025 909,000 -0.00(-24.24%)
Dec 06, 2018 0.0029 0.0035 0.0027 0.0033 488,934 +0.00(+13.79%)
Dec 04, 2018 0.0028 0.0029 0.0028 0.0029 991,000 -0.00(-3.33%)
Dec 03, 2018 0.0029 0.0045 0.0025 0.0030 2,602,125 -0.00(-6.25%)
Nov 30, 2018 0.0034 0.0034 0.0028 0.0032 1,333,800 -0.00(-8.57%)
Nov 29, 2018 0.0027 0.0037 0.0027 0.0035 1,604,181 +0.00(+9.37%)
Nov 28, 2018 0.0031 0.0032 0.0026 0.0032 1,830,246 +0.00(+6.67%)
Nov 27, 2018 0.0039 0.0046 0.0030 0.0030 8,894,978 -0.00(-33.33%)
Nov 26, 2018 0.0040 0.0048 0.0027 0.0045 12,588,941 +0.00(+12.50%)
Nov 23, 2018 0.0037 0.0065 0.0037 0.0040 3,084,400 -0.00(-18.37%)
Nov 21, 2018 0.0049 0.0049 0.0049 0 +0.00(+96.00%)
Nov 20, 2018 0.0043 0.0043 0.0025 0.0025 1,529,140 -0.00(-16.67%)
Nov 19, 2018 0.0055 0.0055 0.0022 0.0030 8,004,998 -0.00(-14.29%)
Nov 16, 2018 0.0050 0.0050 0.0033 0.0035 1,675,700 -0.00(-30.00%)
Nov 15, 2018 0.0060 0.0070 0.0039 0.0050 1,939,728 -0.00(-16.67%)
Nov 14, 2018 0.0056 0.0073 0.0047 0.0060 1,792,806 +0.00(+7.14%)
Nov 13, 2018 0.0071 0.0071 0.0052 0.0056 1,854,834 -0.00(-6.67%)
Nov 12, 2018 0.0080 0.0080 0.0060 0.0060 3,382,394 -0.00(-40.00%)
Nov 09, 2018 0.0065 0.0143 0.0050 0.0100 29,382,400 +0.00(+66.67%)
Nov 08, 2018 0.0055 0.0299 0.0055 0.0060 2,699,314 +0.00(+33.33%)
Nov 07, 2018 0.0045 0.0055 0.0045 0.0045 646,497 -0.00(-18.18%)
Nov 06, 2018 0.0060 0.0060 0.0055 0.0055 200,000 -0.00(-8.33%)
Nov 05, 2018 0.0061 0.0061 0.0060 0.0060 153,587 +0.00(+9.09%)
Nov 02, 2018 0.0050 0.0065 0.0050 0.0055 330,900 -0.00(-8.33%)
Nov 01, 2018 0.0080 0.0085 0.0051 0.0060 176,052 -0.00(-21.05%)
Oct 31, 2018 0.0085 0.0085 0.0056 0.0076 386,297 +0.00(+1.33%)
Oct 30, 2018 0.0100 0.0100 0.0065 0.0075 1,380,900 -0.00(-25.00%)
Oct 29, 2018 0.0085 0.0100 0.0075 0.0100 827,528 +0.00(+11.11%)
Oct 26, 2018 0.0096 0.0098 0.0090 0.0090 295,800 +0.00(+5.88%)
Oct 25, 2018 0.0150 0.0150 0.0085 0.0085 820,490 -0.00(-33.07%)
Oct 24, 2018 0.0120 0.0150 0.0095 0.0127 804,100 +0.00(+25.74%)
Oct 23, 2018 0.0150 0.0250 0.0101 0.0101 1,434,400 -0.00(-32.67%)
Oct 22, 2018 0.0185 0.0349 0.0130 0.0150 855,000 -0.01(-39.52%)
Oct 19, 2018 0.0500 0.0500 0.0100 0.0248 1,065,700 -0.01(-29.14%)
Oct 18, 2018 0.0400 0.0420 0.0300 0.0350 419,713 -0.01(-22.39%)
Oct 17, 2018 0.0550 0.0550 0.0300 0.0451 411,725 -0.01(-14.91%)
Oct 16, 2018 0.0500 0.0950 0.0388 0.0530 703,429 +0.01(+32.50%)
Oct 15, 2018 0.0625 0.0675 0.0400 0.0400 341,300 -0.02(-33.33%)
Oct 12, 2018 0.0620 0.0620 0.0500 0.0600 83,000 -0.03(-33.33%)
Oct 11, 2018 0.0650 0.0900 0.0650 0.0900 192,000 +0.02(+30.43%)
Oct 10, 2018 0.0700 0.0800 0.0600 0.0690 192,325 -0.01(-8.00%)
Oct 09, 2018 0.1100 0.1300 0.0600 0.0750 207,700 -0.03(-29.25%)
Oct 08, 2018 0.0650 0.1060 0.0650 0.1060 160,600 +0.06(+112.00%)
Oct 05, 2018 0.0500 0.1000 0.0500 0.0500 81,100 +0.01(+11.11%)
Oct 04, 2018 0.0420 0.0450 0.0400 0.0450 122,000 +0.00(+0.00%)
Oct 03, 2018 0.0400 0.0800 0.0400 0.0450 71,000 +0.01(+20.00%)
Oct 02, 2018 0.0375 0.0375 0.0375 0.0375 150 -0.00(-6.25%)
Sep 05, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 29, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2018 0.0490 0.0490 0.0400 0.0400 13,000 +0.00(+0.00%)
Aug 24, 2018 0.0400 0.0400 0.0400 0 -0.02(-33.33%)
Aug 21, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Aug 16, 2018 0.0500 0.0500 0.0500 0 +0.03(+100.00%)
Aug 08, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 03, 2018 0 +0.00(+0.00%)
Jun 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 15, 2018 0.0600 0.0600 0.0600 0.0600 2,250 +0.01(+17.65%)
Jun 08, 2018 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Jun 07, 2018 0.0400 0.0900 0.0400 0.0500 114,250 -0.14(-72.97%)
Jun 06, 2018 0.1000 0.1850 0.1000 0.1850 4,250 +0.09(+94.74%)
May 11, 2018 0.0950 0.0950 0.0950 0 -0.05(-36.67%)
May 01, 2018 0.1500 0.1500 0.1500 0 -0.10(-40.00%)
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.