Singapore markets closed

KYN Capital Group, Inc. (KYNC)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00080.0000 (0.00%)
As of 10:59AM EDT. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20240.00080.00080.00080.00080.00083,137,800
17 Jul 20240.00080.00100.00080.00090.000921,340,851
16 Jul 20240.00090.00100.00080.00080.00086,810,669
15 Jul 20240.00090.00090.00080.00090.0009974,600
12 Jul 20240.00080.00090.00080.00090.0009482,241
11 Jul 20240.00100.00100.00080.00090.00095,367,577
10 Jul 20240.00080.00100.00080.00100.001015,058,126
09 Jul 20240.00080.00090.00080.00090.00092,492,829
08 Jul 20240.00100.00100.00090.00090.00091,912,705
05 Jul 20240.00100.00100.00080.00080.00083,934,295
03 Jul 20240.00100.00100.00090.00100.0010301,370
02 Jul 20240.00090.00100.00080.00100.00106,511,864
01 Jul 20240.00070.00100.00070.00090.000910,803,500
28 Jun 20240.00080.00100.00080.00100.00104,611,048
27 Jun 20240.00080.00110.00080.00100.00106,793,187
26 Jun 20240.00080.00110.00080.00090.00096,746,090
25 Jun 20240.00090.00090.00080.00090.00092,189,649
24 Jun 20240.00080.00100.00080.00080.00084,256,506
21 Jun 20240.00100.00100.00090.00090.00091,350,851
20 Jun 20240.00100.00100.00090.00100.00102,072,942
18 Jun 20240.00090.00100.00080.00100.00104,386,931
17 Jun 20240.00100.00100.00080.00090.00095,684,426
14 Jun 20240.00100.00100.00080.00090.000912,080,865
13 Jun 20240.00080.00100.00080.00100.00107,114,517
12 Jun 20240.00090.00110.00090.00090.000931,319,564
11 Jun 20240.00100.00110.00090.00090.00099,052,388
10 Jun 20240.00100.00120.00090.00100.001011,480,186
07 Jun 20240.00120.00120.00100.00110.00112,119,422
06 Jun 20240.00090.00140.00090.00120.001219,382,507
05 Jun 20240.00110.00120.00090.00120.00128,907,873
04 Jun 20240.00110.00110.00090.00110.00119,827,311
03 Jun 20240.00090.00110.00080.00110.001119,849,635
31 May 20240.00110.00120.00100.00100.001010,061,143
30 May 20240.00120.00150.00090.00100.001080,061,303
29 May 20240.00140.00140.00100.00120.001260,624,890
28 May 20240.00130.00140.00120.00130.001388,124,970
24 May 20240.00080.00120.00080.00120.001258,091,883
23 May 20240.00080.00100.00080.00090.00098,453,101
22 May 20240.00090.00100.00080.00090.00099,402,124
21 May 20240.00090.00100.00080.00090.00098,127,212
20 May 20240.00090.00100.00080.00090.000914,136,670
17 May 20240.00090.00100.00080.00090.000910,700,329
16 May 20240.00080.00100.00070.00080.000825,588,202
15 May 20240.00060.00080.00060.00070.000718,833,742
14 May 20240.00080.00080.00070.00070.000715,871,402
13 May 20240.00080.00080.00070.00070.00074,359,741
10 May 20240.00070.00080.00060.00080.000815,679,404
09 May 20240.00090.00090.00070.00080.000820,681,975
08 May 20240.00050.00100.00050.00080.0008158,770,700
07 May 20240.00050.00050.00050.00050.00053,001,100
06 May 20240.00060.00060.00050.00050.0005845,793
03 May 20240.00050.00060.00050.00050.00053,572,900
02 May 20240.00050.00060.00050.00060.000614,600,863
01 May 20240.00060.00060.00050.00050.000523,059,225
30 Apr 20240.00050.00060.00050.00050.00058,678,320
29 Apr 20240.00050.00060.00050.00050.00059,054,320
26 Apr 20240.00050.00060.00050.00050.00053,497,350
25 Apr 20240.00050.00050.00050.00050.00056,448,238
24 Apr 20240.00060.00060.00050.00050.00055,603,868
23 Apr 20240.00040.00060.00040.00050.00052,550,100
22 Apr 20240.00040.00060.00040.00050.00051,933,821
19 Apr 20240.00050.00060.00050.00060.000615,793,855
18 Apr 20240.00060.00060.00040.00060.00069,914,425
17 Apr 20240.00050.00050.00040.00050.00055,302,973
16 Apr 20240.00060.00060.00050.00060.0006645,750
15 Apr 20240.00050.00060.00040.00060.00062,106,710
12 Apr 20240.00050.00060.00040.00050.00054,106,555
11 Apr 20240.00060.00060.00050.00050.00052,081,900
10 Apr 20240.00050.00060.00050.00050.00054,007,803
09 Apr 20240.00050.00060.00050.00060.00065,919,442
08 Apr 20240.00060.00060.00050.00060.00066,912,256
05 Apr 20240.00050.00060.00050.00050.000513,736,564
04 Apr 20240.00040.00060.00040.00050.000510,473,112
03 Apr 20240.00060.00060.00050.00050.00051,187,999
02 Apr 20240.00040.00050.00040.00050.00051,138,581
01 Apr 20240.00050.00050.00040.00050.0005815,118
28 Mar 20240.00050.00050.00050.00050.0005528,500
27 Mar 20240.00040.00050.00040.00050.00054,801,195
26 Mar 20240.00040.00050.00040.00040.00045,704,225
25 Mar 20240.00050.00050.00040.00050.00053,044,532
22 Mar 20240.00050.00060.00050.00050.00051,008,158
21 Mar 20240.00060.00060.00050.00050.0005987,702
20 Mar 20240.00050.00060.00050.00050.00052,002,745
19 Mar 20240.00060.00060.00040.00040.0004375,165
18 Mar 20240.00050.00060.00040.00050.00056,139,801
15 Mar 20240.00050.00050.00050.00050.00054,713,001
14 Mar 20240.00050.00060.00050.00050.00054,470,925
13 Mar 20240.00060.00060.00050.00060.00062,912,119
12 Mar 20240.00060.00060.00050.00060.000642,277,058
11 Mar 20240.00050.00060.00050.00060.00062,138,438
08 Mar 20240.00050.00060.00050.00060.00062,746,365
07 Mar 20240.00050.00070.00050.00050.00056,435,310
06 Mar 20240.00070.00070.00050.00050.00052,283,563
05 Mar 20240.00060.00070.00050.00060.000627,084,805
04 Mar 20240.00060.00060.00050.00060.00064,329,454
01 Mar 20240.00050.00060.00050.00060.000621,128,917
29 Feb 20240.00060.00070.00050.00060.000614,901,575
28 Feb 20240.00060.00070.00050.00060.000614,815,779
27 Feb 20240.00060.00070.00050.00060.000616,341,428
26 Feb 20240.00050.00070.00050.00070.000714,705,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...