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, 2022 0.0045 0.0045 0.0041 0.0044 20,147,900 -0.00(-2.22%)
Mar 30, 2022 0.0043 0.0045 0.0042 0.0045 25,794,648 +0.00(+4.65%)
Mar 29, 2022 0.0044 0.0045 0.0041 0.0043 25,039,868 +0.00(+0.00%)
Mar 28, 2022 0.0041 0.0044 0.0040 0.0043 42,502,984 +0.00(+7.50%)
Mar 25, 2022 0.0039 0.0041 0.0036 0.0040 28,140,540 +0.00(+2.56%)
Mar 24, 2022 0.0039 0.0040 0.0036 0.0039 31,347,168 +0.00(+5.41%)
Mar 23, 2022 0.0040 0.0041 0.0033 0.0037 31,402,044 +0.00(+0.00%)
Mar 22, 2022 0.0034 0.0043 0.0033 0.0037 83,968,120 +0.00(+8.82%)
Mar 21, 2022 0.0025 0.0034 0.0024 0.0034 80,641,216 +0.00(+41.67%)
Mar 18, 2022 0.0022 0.0025 0.0022 0.0024 31,600,796 +0.00(+4.35%)
Mar 17, 2022 0.0024 0.0025 0.0022 0.0023 34,861,592 +0.00(+0.00%)
Mar 16, 2022 0.0023 0.0025 0.0022 0.0023 46,841,720 +0.00(+4.55%)
Mar 15, 2022 0.0019 0.0025 0.0019 0.0022 69,089,728 +0.00(+4.76%)
Mar 14, 2022 0.0021 0.0021 0.0019 0.0021 57,190,624 +0.00(+0.00%)
Mar 11, 2022 0.0021 0.0024 0.0019 0.0021 82,392,928 +0.00(+0.00%)
Mar 10, 2022 0.0021 0.0024 0.0019 0.0021 151,506,480 +0.00(+10.53%)
Mar 09, 2022 0.0029 0.0031 0.0019 0.0019 370,050,912 -0.00(-34.48%)
Mar 08, 2022 0.0034 0.0035 0.0029 0.0029 89,792,824 -0.00(-14.71%)
Mar 07, 2022 0.0036 0.0037 0.0033 0.0034 78,395,712 -0.00(-5.56%)
Mar 04, 2022 0.0038 0.0038 0.0035 0.0036 44,469,668 +0.00(+0.00%)
Mar 03, 2022 0.0038 0.0041 0.0036 0.0036 66,468,676 +0.00(+2.86%)
Mar 02, 2022 0.0036 0.0038 0.0034 0.0035 44,016,388 -0.00(-5.41%)
Mar 01, 2022 0.0039 0.0040 0.0036 0.0037 29,918,428 -0.00(-2.63%)
Feb 28, 2022 0.0037 0.0042 0.0037 0.0038 45,222,008 +0.00(+2.70%)
Feb 25, 2022 0.0036 0.0039 0.0035 0.0037 46,094,304 +0.00(+5.71%)
Feb 24, 2022 0.0037 0.0038 0.0030 0.0035 87,313,160 -0.00(-7.89%)
Feb 23, 2022 0.0040 0.0041 0.0036 0.0038 56,710,880 -0.00(-5.00%)
Feb 22, 2022 0.0043 0.0044 0.0038 0.0040 61,588,072 -0.00(-6.98%)
Feb 18, 2022 0.0043 0 -0.00(-4.44%)
Feb 17, 2022 0.0050 0.0050 0.0044 0.0045 54,625,796 -0.00(-8.16%)
Feb 16, 2022 0.0051 0.0053 0.0045 0.0049 55,815,816 +0.00(+0.00%)
Feb 15, 2022 0.0047 0.0052 0.0047 0.0049 62,146,264 +0.00(+2.08%)
Feb 14, 2022 0.0049 0.0050 0.0046 0.0048 40,759,680 +0.00(+2.13%)
Feb 11, 2022 0.0050 0.0054 0.0047 0.0047 60,181,212 -0.00(-4.08%)
Feb 10, 2022 0.0051 0.0055 0.0045 0.0049 112,237,664 +0.00(+6.52%)
Feb 09, 2022 0.0056 0.0057 0.0044 0.0046 124,024,440 -0.00(-13.21%)
Feb 08, 2022 0.0061 0.0067 0.0052 0.0053 301,928,608 +0.00(+17.78%)
Feb 07, 2022 0.0044 0.0048 0.0042 0.0045 36,986,088 +0.00(+0.00%)
Feb 04, 2022 0.0049 0.0049 0.0043 0.0045 37,262,408 -0.00(-6.25%)
Feb 03, 2022 0.0052 0.0048 27,111,332 -0.00(-7.69%)
Feb 02, 2022 0.0057 0.0060 0.0050 0.0052 51,731,396 -0.00(-7.14%)
Feb 01, 2022 0.0055 0.0059 0.0054 0.0056 40,579,604 +0.00(+3.70%)
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%)
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.