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 (%)
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%)
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.