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 (%)
Aug 31, 2022 0.0015 0.0020 0.0015 0.0020 109,152,704 +0.00(+25.00%)
Aug 30, 2022 0.0014 0.0018 0.0013 0.0016 188,036,464 +0.00(+23.08%)
Aug 29, 2022 0.0012 0.0013 0.0011 0.0013 46,161,832 +0.00(+8.33%)
Aug 26, 2022 0.0011 0.0012 0.0010 0.0012 34,983,304 +0.00(+9.09%)
Aug 25, 2022 0.0012 0.0013 0.0011 0.0011 43,635,332 +0.00(+0.00%)
Aug 24, 2022 0.0010 0.0012 0.0009 0.0011 72,794,744 +0.00(+10.00%)
Aug 23, 2022 0.0011 0.0013 0.0010 0.0010 43,153,316 -0.00(-16.67%)
Aug 22, 2022 0.0012 0.0013 0.0011 0.0012 28,282,256 -0.00(-7.69%)
Aug 19, 2022 0.0012 0.0014 0.0011 0.0013 55,419,648 +0.00(+8.33%)
Aug 18, 2022 0.0014 0.0014 0.0011 0.0012 29,241,256 -0.00(-7.69%)
Aug 17, 2022 0.0012 0.0014 0.0012 0.0013 16,043,521 +0.00(+8.33%)
Aug 16, 2022 0.0010 0.0014 0.0010 0.0012 91,729,680 +0.00(+0.00%)
Aug 15, 2022 0.0011 0.0012 0.0010 0.0012 22,823,148 +0.00(+9.09%)
Aug 12, 2022 0.0011 0.0011 0.0009 0.0011 23,530,642 +0.00(+22.22%)
Aug 11, 2022 0.0010 0.0012 0.0009 0.0009 125,822,768 -0.00(-10.00%)
Aug 10, 2022 0.0007 0.0010 0.0007 0.0010 50,127,720 +0.00(+25.00%)
Aug 09, 2022 0.0009 0.0009 0.0007 0.0008 44,908,096 +0.00(+0.00%)
Aug 08, 2022 0.0009 0.0010 0.0008 0.0008 38,467,236 -0.00(-11.11%)
Aug 05, 2022 0.0008 0.0010 0.0008 0.0009 39,163,952 +0.00(+12.50%)
Aug 04, 2022 0.0009 0.0010 0.0008 0.0008 24,482,828 -0.00(-11.11%)
Aug 03, 2022 0.0010 0.0010 0.0008 0.0009 17,176,414 +0.00(+0.00%)
Aug 02, 2022 0.0008 0.0010 0.0008 0.0009 22,532,622 -0.00(-10.00%)
Aug 01, 2022 0.0009 0.0010 0.0009 0.0010 30,024,688 +0.00(+0.00%)
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%)
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.