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 (%)
Jan 31, 2022 0.0050 0.0055 0.0046 0.0054 55,672,608 +0.00(+17.39%)
Jan 28, 2022 0.0041 0.0049 0.0038 0.0046 135,421,008 +0.00(+24.32%)
Jan 27, 2022 0.0051 0.0055 0.0035 0.0037 244,530,624 -0.00(-26.00%)
Jan 26, 2022 0.0053 0.0060 0.0050 0.0050 39,401,012 -0.00(-3.85%)
Jan 25, 2022 0.0047 0.0060 0.0043 0.0052 96,339,768 +0.00(+15.56%)
Jan 24, 2022 0.0042 0.0047 0.0037 0.0045 120,526,376 -0.00(-2.17%)
Jan 21, 2022 0.0055 0.0056 0.0044 0.0046 102,339,120 -0.00(-11.54%)
Jan 20, 2022 0.0060 0.0063 0.0051 0.0052 114,824,448 -0.00(-11.86%)
Jan 19, 2022 0.0062 0.0066 0.0059 0.0059 26,172,980 -0.00(-9.23%)
Jan 18, 2022 0.0063 0.0067 0.0061 0.0065 22,202,358 +0.00(+0.00%)
Jan 14, 2022 0.0065 0 +0.00(+3.17%)
Jan 13, 2022 0.0073 0.0073 0.0063 0.0063 24,729,478 -0.00(-12.50%)
Jan 12, 2022 0.0066 0.0077 0.0066 0.0072 43,509,380 +0.00(+2.86%)
Jan 11, 2022 0.0058 0.0074 0.0057 0.0070 50,086,712 +0.00(+25.00%)
Jan 10, 2022 0.0059 0.0062 0.0051 0.0056 25,664,918 -0.00(-1.75%)
Jan 07, 2022 0.0060 0.0063 0.0055 0.0057 58,983,932 -0.00(-9.52%)
Jan 06, 2022 0.0063 0.0063 0.0057 0.0063 32,183,508 -0.00(-1.56%)
Jan 05, 2022 0.0067 0.0069 0.0063 0.0064 26,619,028 -0.00(-7.25%)
Jan 04, 2022 0.0073 0.0073 0.0067 0.0069 29,174,788 -0.00(-5.48%)
Jan 03, 2022 0.0072 0.0077 0.0066 0.0073 34,554,784 -0.00(-1.35%)
Dec 31, 2021 0.0077 0.0080 0.0071 0.0074 38,019,196 -0.00(-3.90%)
Dec 30, 2021 0.0075 0.0079 0.0072 0.0077 29,963,232 +0.00(+2.67%)
Dec 29, 2021 0.0070 0.0080 0.0070 0.0075 30,524,668 +0.00(+7.14%)
Dec 28, 2021 0.0072 0.0081 0.0070 0.0070 41,308,448 -0.00(-7.89%)
Dec 27, 2021 0.0065 0.0079 0.0060 0.0076 65,563,632 +0.00(+18.75%)
Dec 23, 2021 0.0064 0.0068 0.0058 0.0064 52,120,320 -0.00(-1.54%)
Dec 22, 2021 0.0067 0.0075 0.0064 0.0065 43,038,792 -0.00(-8.45%)
Dec 21, 2021 0.0080 0.0084 0.0068 0.0071 46,761,128 -0.00(-7.79%)
Dec 20, 2021 0.0085 0.0087 0.0075 0.0077 43,394,292 -0.00(-8.33%)
Dec 17, 2021 0.0085 0.0090 0.0076 0.0084 88,779,112 +0.00(+3.70%)
Dec 16, 2021 0.0103 0.0108 0.0075 0.0081 146,429,008 -0.00(-22.12%)
Dec 15, 2021 0.0117 0.0126 0.0096 0.0104 91,700,328 -0.00(-10.34%)
Dec 14, 2021 0.0113 0.0149 0.0101 0.0116 155,785,520 +0.00(+3.57%)
Dec 13, 2021 0.0088 0.0114 0.0083 0.0112 116,880,368 +0.00(+33.33%)
Dec 10, 2021 0.0070 0.0087 0.0070 0.0084 66,869,256 +0.00(+20.00%)
Dec 09, 2021 0.0076 0.0077 0.0063 0.0070 42,627,264 -0.00(-1.41%)
Dec 08, 2021 0.0058 0.0077 0.0056 0.0071 102,332,392 +0.00(+31.48%)
Dec 07, 2021 0.0040 0.0057 0.0040 0.0054 49,787,120 +0.00(+35.00%)
Dec 06, 2021 0.0044 0.0048 0.0035 0.0040 121,383,416 -0.00(-14.89%)
Dec 03, 2021 0.0050 0.0054 0.0043 0.0047 71,976,192 -0.00(-6.00%)
Dec 02, 2021 0.0054 0.0057 0.0049 0.0050 75,039,264 -0.00(-10.71%)
Dec 01, 2021 0.0060 0.0060 0.0053 0.0056 41,398,384 -0.00(-1.75%)
Nov 30, 2021 0.0065 0.0065 0.0056 0.0057 66,604,360 -0.00(-5.00%)
Nov 29, 2021 0.0069 0.0069 0.0059 0.0060 40,757,728 -0.00(-11.76%)
Nov 26, 2021 0.0067 0.0068 0.0055 0.0068 67,148,120 +0.00(+1.49%)
Nov 24, 2021 0.0045 0.0067 0.0045 0.0067 209,738,656 +0.00(+42.55%)
Nov 23, 2021 0.0052 0.0057 0.0045 0.0047 141,605,792 -0.00(-7.84%)
Nov 22, 2021 0.0073 0.0077 0.0049 0.0051 193,657,216 -0.00(-27.14%)
Nov 19, 2021 0.0079 0.0079 0.0065 0.0070 72,735,856 -0.00(-5.41%)
Nov 18, 2021 0.0079 0.0078 0.0072 0.0074 53,936,140 -0.00(-3.90%)
Nov 17, 2021 0.0078 0.0081 0.0073 0.0077 30,624,268 -0.00(-2.53%)
Nov 16, 2021 0.0080 0.0087 0.0075 0.0079 40,764,736 -0.00(-4.82%)
Nov 15, 2021 0.0079 0.0088 0.0077 0.0083 39,247,180 +0.00(+7.79%)
Nov 12, 2021 0.0073 0.0079 0.0069 0.0077 39,705,368 +0.00(+6.94%)
Nov 11, 2021 0.0091 0.0091 0.0069 0.0072 153,679,008 -0.00(-17.24%)
Nov 10, 2021 0.0090 0.0087 81,744,192 -0.00(-8.42%)
Nov 09, 2021 0.0102 0.0106 0.0092 0.0095 78,339,200 -0.00(-9.52%)
Nov 08, 2021 0.0103 0.0109 0.0098 0.0105 47,161,064 +0.00(+1.94%)
Nov 05, 2021 0.0102 0.0109 0.0090 0.0103 58,870,936 +0.00(+3.00%)
Nov 04, 2021 0.0101 0.0107 0.0093 0.0100 99,962,704 -0.00(-9.09%)
Nov 03, 2021 0.0098 0.0119 0.0095 0.0110 53,156,620 +0.00(+11.11%)
Nov 02, 2021 0.0110 0.0112 0.0096 0.0099 82,279,056 -0.00(-10.00%)
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.