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

Kyn Capital Group Inc (OP: KYNC )

0.0006 +0.0001 (+20.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 26, 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 31, 2021 0.0040 0.0048 0.0039 0.0046 262,411,104 +0.00(+17.95%)
Mar 30, 2021 0.0032 0.0046 0.0027 0.0039 485,326,752 +0.00(+14.71%)
Mar 29, 2021 0.0024 0.0035 0.0023 0.0034 479,238,400 +0.00(+61.90%)
Mar 26, 2021 0.0022 0.0023 0.0018 0.0021 132,823,400 +0.00(+5.00%)
Mar 25, 2021 0.0024 0.0025 0.0018 0.0020 132,022,304 -0.00(-16.67%)
Mar 24, 2021 0.0023 0.0029 0.0022 0.0024 234,704,528 +0.00(+9.09%)
Mar 23, 2021 0.0017 0.0026 0.0016 0.0022 308,440,320 +0.00(+29.41%)
Mar 22, 2021 0.0016 0.0020 0.0015 0.0017 123,735,400 +0.00(+13.33%)
Mar 19, 2021 0.0016 0.0016 0.0014 0.0015 28,194,300 -0.00(-6.25%)
Mar 18, 2021 0.0013 0.0017 0.0013 0.0016 73,115,336 +0.00(+6.67%)
Mar 17, 2021 0.0013 0.0015 0.0012 0.0015 71,925,080 +0.00(+0.00%)
Mar 16, 2021 0.0014 0.0015 0.0012 0.0015 49,028,300 +0.00(+7.14%)
Mar 15, 2021 0.0015 0.0016 0.0013 0.0014 23,089,036 -0.00(-12.50%)
Mar 12, 2021 0.0017 0.0017 0.0012 0.0016 27,265,200 -0.00(-5.88%)
Mar 11, 2021 0.0018 0.0018 0.0016 0.0017 25,704,388 +0.00(+0.00%)
Mar 10, 2021 0.0018 0.0020 0.0017 0.0017 43,900,104 -0.00(-5.56%)
Mar 09, 2021 0.0018 0.0021 0.0017 0.0018 148,989,856 +0.00(+0.00%)
Mar 08, 2021 0.0016 0.0020 0.0015 0.0018 171,842,768 +0.00(+12.50%)
Mar 05, 2021 0.0011 0.0016 0.0011 0.0016 140,268,896 +0.00(+23.08%)
Mar 04, 2021 0.0017 0.0017 0.0011 0.0013 78,802,088 -0.00(-18.75%)
Mar 03, 2021 0.0018 0.0020 0.0015 0.0016 62,959,524 -0.00(-20.00%)
Mar 02, 2021 0.0018 0.0020 0.0015 0.0020 63,276,952 +0.00(+17.65%)
Mar 01, 2021 0.0018 0.0020 0.0017 0.0017 65,033,556 -0.00(-10.53%)
Feb 26, 2021 0.0024 0.0024 0.0017 0.0019 70,134,200 -0.00(-9.52%)
Feb 25, 2021 0.0023 0.0027 0.0020 0.0021 73,279,472 -0.00(-4.55%)
Feb 24, 2021 0.0019 0.0022 0.0017 0.0022 42,558,288 +0.00(+15.79%)
Feb 23, 2021 0.0019 0.0021 0.0016 0.0019 35,346,636 +0.00(+0.00%)
Feb 22, 2021 0.0021 0.0023 0.0016 0.0019 77,102,128 -0.00(-9.52%)
Feb 19, 2021 0.0024 0.0026 0.0021 0.0021 58,655,400 -0.00(-12.50%)
Feb 18, 2021 0.0029 0.0030 0.0022 0.0024 59,255,156 -0.00(-17.24%)
Feb 17, 2021 0.0029 0.0032 0.0019 0.0029 105,352,608 +0.00(+0.00%)
Feb 16, 2021 0.0027 0.0032 0.0026 0.0029 63,421,552 +0.00(+3.57%)
Feb 12, 2021 0.0035 0.0035 0.0025 0.0028 135,853,600 -0.00(-9.68%)
Feb 11, 2021 0.0022 0.0036 0.0022 0.0031 329,185,408 +0.00(+34.78%)
Feb 10, 2021 0.0024 0.0025 0.0019 0.0023 92,871,272 -0.00(-4.17%)
Feb 09, 2021 0.0020 0.0028 0.0020 0.0024 120,440,912 +0.00(+14.29%)
Feb 08, 2021 0.0020 0.0023 0.0017 0.0021 113,121,808 +0.00(+10.53%)
Feb 05, 2021 0.0017 0.0021 0.0015 0.0019 108,447,104 +0.00(+18.75%)
Feb 04, 2021 0.0017 0.0017 0.0014 0.0016 86,922,360 +0.00(+0.00%)
Feb 03, 2021 0.0015 0.0017 0.0014 0.0016 76,231,120 +0.00(+0.00%)
Feb 02, 2021 0.0018 0.0021 0.0015 0.0016 101,599,248 -0.00(-15.79%)
Feb 01, 2021 0.0015 0.0021 0.0012 0.0019 235,040,080 +0.00(+35.71%)
Jan 29, 2021 0.0027 0.0027 0.0012 0.0014 310,969,792 -0.00(-39.13%)
Jan 28, 2021 0.0047 0.0055 0.0016 0.0023 619,753,280 -0.00(-37.84%)
Jan 27, 2021 0.0013 0.0048 0.0010 0.0037 1,394,022,656 +0.00(+184.62%)
Jan 26, 2021 0.0011 0.0018 0.0011 0.0013 392,027,712 +0.00(+8.33%)
Jan 25, 2021 0.0010 0.0012 0.0007 0.0012 330,693,056 +0.00(+20.00%)
Jan 22, 2021 0.0009 0.0011 0.0008 0.0010 260,058,496 +0.00(+11.11%)
Jan 21, 2021 0.0008 0.0009 0.0008 0.0009 57,703,468 +0.00(+0.00%)
Jan 20, 2021 0.0009 0.0009 0.0007 0.0009 71,674,496 +0.00(+0.00%)
Jan 19, 2021 0.0008 0.0009 0.0007 0.0009 157,542,976 +0.00(+28.57%)
Jan 15, 2021 0.0008 0.0009 0.0007 0.0007 75,904,704 -0.00(-12.50%)
Jan 14, 2021 0.0007 0.0009 0.0006 0.0008 429,809,216 +0.00(+0.00%)
Jan 13, 2021 0.0010 0.0010 0.0007 0.0008 186,660,272 -0.00(-20.00%)
Jan 12, 2021 0.0014 0.0014 0.0009 0.0010 194,037,808 -0.00(-28.57%)
Jan 11, 2021 0.0010 0.0015 0.0008 0.0014 719,231,680 +0.00(+55.56%)
Jan 08, 2021 0.0008 0.0009 0.0007 0.0009 67,143,200 +0.00(+12.50%)
Jan 07, 2021 0.0008 0.0010 0.0006 0.0008 348,627,456 -0.00(-20.00%)
Jan 06, 2021 0.0010 0.0012 0.0008 0.0010 368,905,824 +0.00(+11.11%)
Jan 05, 2021 0.0008 0.0011 0.0007 0.0009 698,710,272 +0.00(+12.50%)
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.