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 (%)
Oct 29, 2021 0.0110 0.0115 0.0105 0.0111 31,093,182 +0.00(+2.78%)
Oct 28, 2021 0.0102 0.0110 0.0102 0.0108 32,009,636 +0.00(+4.85%)
Oct 27, 2021 0.0122 0.0124 0.0103 0.0103 49,759,128 -0.00(-8.85%)
Oct 26, 2021 0.0125 0.0110 0.0113 43,561,424 -0.00(-5.04%)
Oct 25, 2021 0.0116 0.0125 0.0115 0.0119 53,080,848 +0.00(+3.48%)
Oct 22, 2021 0.0113 0.0118 0.0100 0.0115 156,272,848 -0.00(-3.36%)
Oct 21, 2021 0.0130 0.0134 0.0116 0.0119 98,255,608 -0.00(-9.85%)
Oct 20, 2021 0.0135 0.0144 0.0126 0.0132 80,646,392 -0.00(-2.22%)
Oct 19, 2021 0.0149 0.0150 0.0134 0.0135 98,290,800 -0.00(-9.40%)
Oct 18, 2021 0.0163 0.0169 0.0145 0.0149 125,566,192 -0.00(-6.88%)
Oct 15, 2021 0.0192 0.0195 0.0155 0.0160 210,731,104 -0.00(-14.89%)
Oct 14, 2021 0.0186 0.0206 0.0180 0.0188 112,142,184 +0.00(+3.87%)
Oct 13, 2021 0.0145 0.0182 0.0145 0.0181 64,817,252 +0.00(+18.30%)
Oct 12, 2021 0.0167 0.0167 0.0141 0.0153 58,054,324 -0.00(-4.97%)
Oct 11, 2021 0.0167 0.0177 0.0155 0.0161 32,606,058 -0.00(-3.59%)
Oct 08, 2021 0.0176 0.0181 0.0164 0.0167 58,675,424 -0.00(-1.76%)
Oct 07, 2021 0.0178 0.0182 0.0162 0.0170 49,976,568 +0.00(+3.66%)
Oct 06, 2021 0.0185 0.0189 0.0150 0.0164 60,778,708 +0.00(+10.07%)
Oct 05, 2021 0.0136 0.0157 0.0133 0.0149 46,943,328 +0.00(+7.97%)
Oct 04, 2021 0.0160 0.0160 0.0135 0.0138 50,778,832 -0.00(-13.75%)
Oct 01, 2021 0.0165 0.0167 0.0145 0.0160 52,078,652 -0.00(-5.88%)
Sep 30, 2021 0.0194 0.0195 0.0156 0.0170 45,294,448 -0.00(-8.60%)
Sep 29, 2021 0.0193 0.0193 0.0175 0.0186 42,671,428 +0.00(+3.33%)
Sep 28, 2021 0.0175 0.0189 0.0170 0.0180 52,425,812 +0.00(+5.88%)
Sep 27, 2021 0.0156 0.0175 0.0155 0.0170 61,802,152 +0.00(+9.68%)
Sep 24, 2021 0.0152 0.0157 0.0142 0.0155 64,190,256 +0.00(+10.71%)
Sep 23, 2021 0.0140 0.0141 0.0130 0.0140 41,377,392 +0.00(+3.70%)
Sep 22, 2021 0.0135 0.0142 0.0130 0.0135 24,667,740 -0.00(-4.93%)
Sep 21, 2021 0.0148 0.0148 0.0125 0.0142 54,232,524 +0.00(+0.71%)
Sep 20, 2021 0.0150 0.0155 0.0127 0.0141 57,959,736 -0.00(-9.62%)
Sep 17, 2021 0.0162 0.0162 0.0147 0.0156 24,085,168 -0.00(-2.50%)
Sep 16, 2021 0.0170 0.0170 0.0148 0.0160 30,765,840 -0.00(-4.76%)
Sep 15, 2021 0.0175 0.0175 0.0160 0.0168 47,701,676 +0.00(+1.82%)
Sep 14, 2021 0.0160 0.0168 0.0157 0.0165 44,648,268 +0.00(+3.77%)
Sep 13, 2021 0.0150 0.0166 0.0150 0.0159 32,123,752 +0.00(+1.27%)
Sep 10, 2021 0.0164 0.0164 0.0151 0.0157 29,730,256 +0.00(+3.29%)
Sep 09, 2021 0.0150 0.0175 0.0147 0.0152 32,898,222 -0.00(-0.65%)
Sep 08, 2021 0.0160 0.0169 0.0140 0.0153 55,296,640 -0.00(-7.27%)
Sep 07, 2021 0.0180 0.0185 0.0159 0.0165 37,787,692 -0.00(-5.71%)
Sep 03, 2021 0.0189 0.0199 0.0160 0.0175 53,416,848 -0.00(-5.41%)
Sep 02, 2021 0.0190 0.0201 0.0170 0.0185 51,882,532 -0.00(-3.65%)
Sep 01, 2021 0.0197 0.0205 0.0184 0.0192 57,304,948 +0.00(+3.78%)
Aug 31, 2021 0.0186 0.0206 0.0184 0.0185 69,935,512 -0.00(-8.42%)
Aug 30, 2021 0.0173 0.0209 0.0172 0.0202 133,375,432 +0.00(+18.82%)
Aug 27, 2021 0.0170 0.0174 0.0148 0.0170 83,493,952 +0.00(+7.59%)
Aug 26, 2021 0.0175 0.0187 0.0144 0.0158 140,656,624 -0.00(-4.82%)
Aug 25, 2021 0.0127 0.0168 0.0126 0.0166 170,974,720 +0.00(+31.75%)
Aug 24, 2021 0.0123 0.0132 0.0119 0.0126 68,718,056 +0.00(+0.80%)
Aug 23, 2021 0.0120 0.0131 0.0119 0.0125 44,655,548 -0.00(-3.10%)
Aug 20, 2021 0.0133 0.0133 0.0117 0.0129 68,420,592 -0.00(-2.27%)
Aug 19, 2021 0.0140 0.0140 0.0125 0.0132 50,326,416 -0.00(-2.94%)
Aug 18, 2021 0.0144 0.0144 0.0132 0.0136 42,545,352 -0.00(-1.45%)
Aug 17, 2021 0.0148 0.0149 0.0126 0.0138 62,438,048 -0.00(-0.72%)
Aug 16, 2021 0.0128 0.0146 0.0112 0.0139 119,112,992 +0.00(+24.11%)
Aug 13, 2021 0.0110 0.0129 0.0106 0.0112 104,588,816 +0.00(+0.00%)
Aug 12, 2021 0.0127 0.0128 0.0108 0.0112 133,507,944 -0.00(-11.81%)
Aug 11, 2021 0.0135 0.0139 0.0121 0.0127 97,245,416 -0.00(-6.62%)
Aug 10, 2021 0.0135 0.0174 0.0130 0.0136 299,724,736 -0.00(-2.86%)
Aug 09, 2021 0.0135 0.0150 0.0123 0.0140 205,246,560 +0.00(+5.26%)
Aug 06, 2021 0.0129 0.0154 0.0108 0.0133 535,176,160 +0.00(+0.76%)
Aug 05, 2021 0.0279 0.0282 0.0126 0.0132 1,198,398,208 -0.01(-44.30%)
Aug 04, 2021 0.0329 0.0335 0.0230 0.0237 246,297,904 -0.01(-22.04%)
Aug 03, 2021 0.0335 0.0390 0.0232 0.0304 537,429,760 +0.00(+1.33%)
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.