Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinerjapay Corp (OP: KPAY )

0.0001 UNCHANGED
Last Price Updated: 9:31 AM EDT, Jun 17, 2022 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, 2018 0.6700 0.6700 0.6500 0.6500 9,640 -0.02(-2.99%)
May 30, 2018 0.6700 0.6730 0.6700 0.6700 3,341 -0.00(-0.45%)
May 29, 2018 0.6750 0.6750 0.6700 0.6730 3,200 +0.01(+0.75%)
May 25, 2018 0.6680 0.6680 0.6680 0 +0.02(+2.77%)
May 24, 2018 0.7500 0.7500 0.6230 0.6500 137,093 -0.07(-10.34%)
May 23, 2018 0.7200 0.7500 0.7200 0.7250 23,517 -0.04(-5.60%)
May 22, 2018 0.7700 0.7700 0.7200 0.7680 6,088 +0.01(+1.05%)
May 21, 2018 0.7700 0.7700 0.7600 0.7600 6,909 +0.04(+5.56%)
May 18, 2018 0.7999 0.8250 0.7200 0.7200 33,708 -0.08(-9.99%)
May 17, 2018 0.8250 0.8630 0.7600 0.7999 60,187 -0.03(-3.52%)
May 16, 2018 0.8500 0.9300 0.8291 0.8291 19,740 -0.03(-4.04%)
May 15, 2018 0.9000 0.9000 0.8200 0.8640 113,510 -0.02(-1.82%)
May 14, 2018 0.8000 0.9700 0.7600 0.8800 195,172 +0.08(+10.00%)
May 11, 2018 0.7100 0.8000 0.7100 0.8000 41,489 +0.12(+17.65%)
May 10, 2018 0.6500 0.6800 0.6500 0.6800 17,659 +0.00(+0.00%)
May 09, 2018 0.6260 0.6800 0.6200 0.6800 33,453 +0.04(+6.25%)
May 08, 2018 0.6800 0.6800 0.6400 0.6400 32,693 -0.04(-5.88%)
May 07, 2018 0.6700 0.6800 0.6320 0.6800 41,739 -0.03(-4.23%)
May 04, 2018 0.6720 0.7100 0.6720 0.7100 32,606 +0.00(+0.28%)
May 03, 2018 0.7350 0.7350 0.6200 0.7080 94,727 -0.08(-10.15%)
May 02, 2018 0.7200 0.7900 0.7200 0.7880 70,100 +0.07(+9.44%)
May 01, 2018 0.7980 0.7980 0.7150 0.7200 38,307 -0.06(-7.69%)
Apr 30, 2018 0.7600 0.8200 0.7600 0.7800 30,745 -0.02(-2.50%)
Apr 27, 2018 0.8000 0.8100 0.7700 0.8000 55,455 +0.00(+0.00%)
Apr 26, 2018 0.8400 0.8500 0.7809 0.8000 68,193 -0.06(-7.46%)
Apr 25, 2018 0.8501 0.8680 0.8500 0.8645 23,080 +0.01(+1.71%)
Apr 24, 2018 0.8800 0.8800 0.8500 0.8500 35,192 -0.00(-0.01%)
Apr 23, 2018 0.8501 0.8980 0.8501 0.8501 26,754 +0.00(+0.00%)
Apr 20, 2018 0.9000 0.9000 0.8501 0.8501 27,427 -0.05(-5.54%)
Apr 19, 2018 0.8700 0.9080 0.8501 0.9000 19,890 -0.01(-0.88%)
Apr 18, 2018 0.9200 0.9200 0.8120 0.9080 104,098 -0.02(-2.37%)
Apr 17, 2018 0.9461 0.9900 0.9100 0.9300 13,187 -0.02(-1.70%)
Apr 16, 2018 0.9500 1.000 0.9000 0.9461 34,719 -0.05(-5.39%)
Apr 13, 2018 0.9350 1.000 0.8500 1.000 63,183 +0.06(+6.95%)
Apr 12, 2018 0.9500 1.020 0.9300 0.9350 38,580 -0.00(-0.53%)
Apr 11, 2018 1.075 1.075 0.8600 0.9400 98,340 -0.18(-16.07%)
Apr 10, 2018 0.9000 1.300 0.9000 1.120 181,111 +0.22(+24.44%)
Apr 09, 2018 0.8000 0.9400 0.7900 0.9000 75,497 +0.10(+12.68%)
Apr 06, 2018 0.8000 0.8000 0.7500 0.7987 118,323 +0.01(+1.11%)
Apr 05, 2018 0.8050 0.8200 0.6700 0.7900 158,957 +0.00(+0.00%)
Apr 04, 2018 0.4600 0.8550 0.4300 0.7900 253,869 +0.25(+46.30%)
Apr 03, 2018 0.5680 0.5700 0.5400 0.5400 30,788 +0.00(+0.00%)
Apr 02, 2018 0.4500 0.5800 0.4500 0.5400 93,490 -0.02(-3.57%)
Mar 29, 2018 0.5600 0.5600 0.5600 0 -0.04(-7.44%)
Mar 28, 2018 0.6800 0.6800 0.5220 0.6050 128,095 -0.09(-13.55%)
Mar 27, 2018 0.7300 0.7300 0.6998 0.6998 37,839 -0.03(-4.14%)
Mar 26, 2018 0.7700 0.7790 0.6848 0.7300 87,948 -0.07(-8.52%)
Mar 23, 2018 0.8000 0.8200 0.7800 0.7980 100,931 -0.03(-3.62%)
Mar 22, 2018 0.7800 0.8280 0.7800 0.8280 20,494 +0.04(+5.75%)
Mar 21, 2018 0.8110 0.8580 0.7800 0.7830 38,725 -0.08(-8.95%)
Mar 20, 2018 0.9000 0.9000 0.8020 0.8600 40,542 -0.04(-4.44%)
Mar 19, 2018 0.8200 0.9000 0.8100 0.9000 74,540 +0.10(+12.99%)
Mar 16, 2018 0.7800 0.8800 0.7500 0.7965 58,857 -0.00(-0.44%)
Mar 15, 2018 0.9070 0.9070 0.7798 0.8000 297,830 -0.11(-11.80%)
Mar 14, 2018 0.9720 0.9900 0.8605 0.9070 198,383 -0.09(-9.30%)
Mar 13, 2018 0.9710 1.010 0.9700 1.000 24,047 -0.05(-4.76%)
Mar 12, 2018 1.050 1.070 0.9600 1.050 116,687 +0.08(+8.25%)
Mar 09, 2018 1.000 1.000 0.9350 0.9700 38,329 -0.03(-3.00%)
Mar 08, 2018 1.020 1.020 0.9900 1.000 35,511 +0.00(+0.20%)
Mar 07, 2018 1.000 1.010 0.9500 0.9980 68,188 -0.00(-0.20%)
Mar 06, 2018 1.030 1.050 1.000 1.000 102,872 -0.05(-4.76%)
Mar 05, 2018 1.200 1.200 0.9300 1.050 310,906 -0.18(-14.63%)
Mar 02, 2018 1.050 1.230 1.050 1.230 24,809 +0.18(+17.14%)
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.