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

Kyn Capital Group Inc (OP: KYNC )

0.0005 -0.0001 (-16.67%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 1, 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 (%)
Apr 30, 2019 0.0004 0.0004 0.0004 0.0004 9,655,971 +0.00(+0.00%)
Apr 29, 2019 0.0005 0.0005 0.0004 0.0004 5,659,358 -0.00(-20.00%)
Apr 26, 2019 0.0004 0.0005 0.0004 0.0005 569,100 +0.00(+0.00%)
Apr 25, 2019 0.0004 0.0005 0.0004 0.0005 680,000 +0.00(+25.00%)
Apr 24, 2019 0.0004 0.0004 0.0004 0.0004 3,050,000 +0.00(+0.00%)
Apr 23, 2019 0.0004 0.0004 0.0004 0.0004 2,969,999 +0.00(+0.00%)
Apr 22, 2019 0.0004 0.0005 0.0004 0.0004 2,803,777 +0.00(+0.00%)
Apr 18, 2019 0.0004 0.0004 0.0004 0.0004 19,742,000 -0.00(-20.00%)
Apr 17, 2019 0.0004 0.0005 0.0004 0.0005 21,871,064 +0.00(+25.00%)
Apr 16, 2019 0.0006 0.0006 0.0004 0.0004 10,434,000 -0.00(-33.33%)
Apr 15, 2019 0.0006 0.0006 0.0005 0.0006 663,999 +0.00(+0.00%)
Apr 12, 2019 0.0004 0.0006 0.0004 0.0006 7,436,000 +0.00(+50.00%)
Apr 11, 2019 0.0006 0.0006 0.0004 0.0004 5,902,500 -0.00(-20.00%)
Apr 10, 2019 0.0005 0.0006 0.0004 0.0005 8,006,284 +0.00(+0.00%)
Apr 09, 2019 0.0005 0.0006 0.0004 0.0005 11,396,117 +0.00(+0.00%)
Apr 08, 2019 0.0005 0.0006 0.0004 0.0005 2,806,200 +0.00(+0.00%)
Apr 05, 2019 0.0004 0.0006 0.0004 0.0005 15,314,200 +0.00(+25.00%)
Apr 04, 2019 0.0004 0.0005 0.0004 0.0004 1,200,837 +0.00(+0.00%)
Apr 03, 2019 0.0005 0.0006 0.0004 0.0004 4,138,236 -0.00(-20.00%)
Apr 02, 2019 0.0006 0.0006 0.0004 0.0005 2,428,000 -0.00(-16.67%)
Apr 01, 2019 0.0005 0.0006 0.0005 0.0006 5,254,900 +0.00(+20.00%)
Mar 29, 2019 0.0005 0.0006 0.0005 0.0005 12,586,899 +0.00(+0.00%)
Mar 28, 2019 0.0006 0.0007 0.0005 0.0005 19,191,696 -0.00(-16.67%)
Mar 27, 2019 0.0006 0.0007 0.0004 0.0006 38,285,908 +0.00(+50.00%)
Mar 26, 2019 0.0006 0.0006 0.0004 0.0004 20,970,636 -0.00(-33.33%)
Mar 25, 2019 0.0005 0.0007 0.0004 0.0006 261,965,024 +0.00(+0.00%)
Mar 22, 2019 0.0011 0.0011 0.0005 0.0006 399,631,296 -0.00(-50.00%)
Mar 21, 2019 0.0014 0.0014 0.0011 0.0012 77,822,440 -0.00(-25.00%)
Mar 20, 2019 0.0018 0.0018 0.0014 0.0016 46,137,620 +0.00(+0.00%)
Mar 19, 2019 0.0019 0.0021 0.0015 0.0016 109,323,104 +0.00(+14.29%)
Mar 18, 2019 0.0019 0.0019 0.0014 0.0014 101,053,720 -0.00(-26.32%)
Mar 15, 2019 0.0024 0.0025 0.0017 0.0019 111,844,896 -0.00(-24.00%)
Mar 14, 2019 0.0021 0.0030 0.0021 0.0025 78,631,672 -0.00(-7.41%)
Mar 13, 2019 0.0050 0.0060 0.0025 0.0027 276,054,176 -0.00(-37.21%)
Mar 12, 2019 0.0055 0.0060 0.0040 0.0043 78,820,184 -0.00(-28.33%)
Mar 11, 2019 0.0065 0.0072 0.0038 0.0060 101,355,920 +0.00(+20.00%)
Mar 08, 2019 0.0020 0.0057 0.0019 0.0050 225,967,200 +0.00(+150.00%)
Mar 07, 2019 0.0024 0.0024 0.0017 0.0020 118,915,136 +0.00(+5.26%)
Mar 06, 2019 0.0016 0.0024 0.0013 0.0019 122,596,248 +0.00(+18.75%)
Mar 05, 2019 0.0020 0.0022 0.0014 0.0016 51,546,424 -0.00(-15.79%)
Mar 04, 2019 0.0025 0.0027 0.0018 0.0019 94,425,976 -0.00(-13.64%)
Mar 01, 2019 0.0012 0.0042 0.0012 0.0022 435,282,400 +0.00(+175.00%)
Feb 28, 2019 0.0009 0.0009 0.0008 0.0008 3,850,000 -0.00(-11.11%)
Feb 27, 2019 0.0010 0.0010 0.0008 0.0009 7,056,709 -0.00(-10.00%)
Feb 26, 2019 0.0009 0.0011 0.0009 0.0010 2,395,000 +0.00(+0.00%)
Feb 25, 2019 0.0011 0.0013 0.0010 0.0010 14,851,166 +0.00(+0.00%)
Feb 22, 2019 0.0012 0.0012 0.0010 0.0010 9,488,700 -0.00(-23.08%)
Feb 21, 2019 0.0012 0.0013 0.0011 0.0013 16,120,525 +0.00(+0.00%)
Feb 20, 2019 0.0011 0.0018 0.0010 0.0013 37,769,048 +0.00(+8.33%)
Feb 19, 2019 0.0015 0.0015 0.0012 0.0012 3,677,285 -0.00(-7.69%)
Feb 15, 2019 0.0013 0.0014 0.0013 0.0013 817,400 -0.00(-7.14%)
Feb 14, 2019 0.0014 0.0014 0.0014 0.0014 300,000 +0.00(+0.00%)
Feb 13, 2019 0.0015 0.0015 0.0012 0.0014 4,660,723 +0.00(+0.00%)
Feb 12, 2019 0.0013 0.0018 0.0013 0.0014 38,236,752 +0.00(+7.69%)
Feb 11, 2019 0.0015 0.0015 0.0011 0.0013 6,677,000 -0.00(-23.53%)
Feb 07, 2019 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Feb 06, 2019 0.0013 0.0018 0.0013 0.0018 16,400 +0.00(+0.00%)
Feb 05, 2019 0.0013 0.0018 0.0013 0.0018 645,028 +0.00(+38.46%)
Feb 04, 2019 0.0016 0.0016 0.0013 0.0013 2,218,805 -0.00(-13.33%)
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.