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

Kyn Capital Group Inc (OP: KYNC )

0.0009 +0.0001 (+12.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 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 (%)
May 31, 2022 0.0019 0.0020 0.0018 0.0020 4,901,068 +0.00(+5.26%)
May 27, 2022 0.0020 0.0020 0.0018 0.0019 18,608,412 +0.00(+0.00%)
May 26, 2022 0.0018 0.0020 0.0018 0.0019 22,592,398 +0.00(+5.56%)
May 25, 2022 0.0019 0.0020 0.0018 0.0018 13,732,048 -0.00(-5.26%)
May 24, 2022 0.0019 0.0020 0.0018 0.0019 9,350,549 -0.00(-5.00%)
May 23, 2022 0.0019 0.0021 0.0019 0.0020 27,067,268 +0.00(+5.26%)
May 20, 2022 0.0020 0.0021 0.0019 0.0019 22,762,176 -0.00(-5.00%)
May 19, 2022 0.0020 0.0020 0.0018 0.0020 33,662,360 +0.00(+5.26%)
May 18, 2022 0.0019 0.0021 0.0018 0.0019 120,241,984 -0.00(-5.00%)
May 17, 2022 0.0018 0.0020 0.0018 0.0020 44,373,700 +0.00(+5.26%)
May 16, 2022 0.0021 0.0021 0.0018 0.0019 21,240,380 -0.00(-9.52%)
May 13, 2022 0.0019 0.0021 0.0018 0.0021 21,623,788 +0.00(+10.53%)
May 12, 2022 0.0019 0.0020 0.0017 0.0019 46,318,580 +0.00(+0.00%)
May 11, 2022 0.0022 0.0023 0.0018 0.0019 62,941,500 -0.00(-13.64%)
May 10, 2022 0.0023 0.0024 0.0021 0.0022 17,587,406 -0.00(-4.35%)
May 09, 2022 0.0022 0.0025 0.0021 0.0023 20,209,386 +0.00(+4.55%)
May 06, 2022 0.0027 0.0027 0.0021 0.0022 60,920,264 -0.00(-15.38%)
May 05, 2022 0.0031 0.0031 0.0026 0.0026 12,707,780 -0.00(-13.33%)
May 04, 2022 0.0031 0.0034 0.0026 0.0030 62,164,648 +0.00(+7.14%)
May 03, 2022 0.0023 0.0032 0.0023 0.0028 36,529,320 +0.00(+16.67%)
May 02, 2022 0.0023 0.0025 0.0022 0.0024 20,959,528 +0.00(+4.35%)
Apr 29, 2022 0.0025 0.0025 0.0023 0.0023 14,932,372 -0.00(-8.00%)
Apr 28, 2022 0.0025 0.0026 0.0024 0.0025 20,532,852 +0.00(+0.00%)
Apr 27, 2022 0.0029 0.0029 0.0024 0.0025 17,740,994 -0.00(-7.41%)
Apr 26, 2022 0.0028 0.0030 0.0025 0.0027 27,160,008 -0.00(-6.90%)
Apr 25, 2022 0.0029 0.0030 0.0027 0.0029 6,785,118 +0.00(+0.00%)
Apr 22, 2022 0.0032 0.0032 0.0028 0.0029 7,916,752 +0.00(+3.57%)
Apr 21, 2022 0.0028 0.0030 0.0028 0.0028 12,827,031 -0.00(-6.67%)
Apr 20, 2022 0.0030 0.0032 0.0028 0.0030 19,757,012 +0.00(+0.00%)
Apr 19, 2022 0.0028 0.0031 0.0027 0.0030 21,582,750 +0.00(+7.14%)
Apr 18, 2022 0.0029 0.0030 0.0026 0.0028 111,080,280 -0.00(-6.67%)
Apr 14, 2022 0.0036 0.0038 0.0027 0.0030 109,765,248 -0.00(-16.67%)
Apr 13, 2022 0.0040 0.0040 0.0028 0.0036 74,107,976 -0.00(-5.26%)
Apr 12, 2022 0.0044 0.0054 0.0034 0.0038 62,328,204 -0.00(-7.32%)
Apr 11, 2022 0.0047 0.0049 0.0038 0.0041 37,336,448 -0.00(-12.77%)
Apr 08, 2022 0.0051 0.0052 0.0043 0.0047 31,422,306 -0.00(-6.00%)
Apr 07, 2022 0.0049 0.0053 0.0045 0.0050 17,991,880 +0.00(+4.17%)
Apr 06, 2022 0.0054 0.0055 0.0046 0.0048 26,468,794 -0.00(-9.43%)
Apr 05, 2022 0.0050 0.0057 0.0050 0.0053 41,752,664 +0.00(+6.00%)
Apr 04, 2022 0.0048 0.0052 0.0045 0.0050 61,483,000 +0.00(+13.64%)
Apr 01, 2022 0.0045 0.0046 0.0041 0.0044 12,381,110 +0.00(+0.00%)
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%)
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.