Kelyniam Global, Inc. (KLYG)
OTCMKTS · Delayed Price · Currency is USD
0.1800
0.00 (0.00%)
Oct 31, 2025, 3:00 PM EST
Kelyniam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.21% | 47,182 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -17.73% | 34,807 |
| Oct 29, 2025 | 0.22 | 0.25 | 0.21 | 0.22 | 0.22 | 20.22% | 90,484 |
| Oct 28, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | -18.85% | 74,826 |
| Oct 27, 2025 | 0.15 | 0.30 | 0.14 | 0.23 | 0.23 | 69.51% | 819,061 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Oct 23, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.12% | 20,000 |
| Oct 22, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.74% | 24,900 |
| Oct 21, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -5.77% | 26,900 |
| Oct 20, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 15.38% | 40,300 |
| Oct 17, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 8.33% | 53,642 |
| Oct 16, 2025 | 0.10 | 0.13 | 0.10 | 0.12 | 0.12 | 33.33% | 180,594 |
| Oct 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Oct 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | - | 60,500 |
| Oct 13, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12.50% | 63,000 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.11% | 15,000 |
| Oct 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.85% | 42,700 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.30% | 2,000 |
| Oct 3, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Oct 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 30, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.09% | 8,750 |
| Sep 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -7.98% | 11,000 |
| Sep 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.88% | 30,507 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.80% | 37,917 |
| Sep 18, 2025 | 0.08 | 0.11 | 0.08 | 0.09 | 0.09 | 40.86% | 152,731 |
| Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.00% | 5,000 |
| Sep 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.50% | 30,899 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,327 |
| Aug 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.43% | 8,693 |
| Aug 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |