Kelyniam Global, Inc. (KLYG)
OTCMKTS
· Delayed Price · Currency is USD
0.1500
+0.0450 (42.86%)
Apr 23, 2025, 10:27 AM EDT
Kelyniam Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 23, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 36.36% | 61,400 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -38.89% | 107,300 |
| Apr 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 17,300 |
| Apr 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 5,500 |
| Apr 16, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 0.28% | 1,310 |
| Apr 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 14, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 4.33% | 43,797 |
| Apr 11, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -4.36% | 17,250 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,500 |
| Apr 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 7,493 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Apr 7, 2025 | 0.15 | 0.18 | 0.14 | 0.18 | 0.18 | -0.06% | 36,000 |
| Apr 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -19.61% | 19,538 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 2, 2025 | 0.18 | 0.22 | 0.16 | 0.22 | 0.22 | 17.84% | 73,440 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.83% | 15,762 |
| Mar 31, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -10.23% | 36,480 |
| Mar 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 10.80% | 24,965 |
| Mar 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 25, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -21.52% | 858 |
| Mar 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 700 |
| Mar 21, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | - | 1,900 |
| Mar 20, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 4,400 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 18, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 38,000 |
| Mar 17, 2025 | 0.25 | 0.25 | 0.20 | 0.21 | 0.21 | -19.23% | 101,250 |
| Mar 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Mar 10, 2025 | 0.22 | 0.26 | 0.22 | 0.26 | 0.26 | 2.96% | 8,733 |
| Mar 7, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.87% | 13,500 |
| Mar 6, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 5,733 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 9.17% | 68,600 |
| Mar 4, 2025 | 0.25 | 0.25 | 0.22 | 0.24 | 0.24 | -4.84% | 6,000 |
| Mar 3, 2025 | 0.30 | 0.30 | 0.24 | 0.26 | 0.26 | -5.52% | 6,100 |
| Feb 28, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -6.90% | 33,221 |
| Feb 27, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 21,590 |
| Feb 26, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.41% | 19,397 |
| Feb 25, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | 2.07% | 5,840 |
| Feb 24, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -3.33% | 19,988 |
| Feb 21, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | -11.69% | 28,500 |
| Feb 20, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 19, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Feb 18, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 6.19% | 5,800 |
| Feb 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 3.13% | 25,700 |
| Feb 13, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | -1.52% | 27,565 |
| Feb 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |