Skip to main content
Kelyniam Global, Inc. (KLYG)
OTCMKTS · Delayed Price · Currency is USD
0.340
+0.020 (6.25%)
Feb 4, 2025, 9:36 AM EST

Kelyniam Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.340.340.310.320.32-1.56%120,705
Feb 3, 20250.300.390.290.320.3223.93%490,633
Jan 31, 20250.230.260.210.260.2617.36%165,136
Jan 30, 20250.220.230.210.220.224.76%150,187
Jan 29, 20250.190.220.180.210.219.09%115,190
Jan 28, 20250.190.190.190.190.19-10,000
Jan 27, 20250.200.200.190.190.19-6.96%34,100
Jan 24, 20250.210.210.210.210.21--
Jan 23, 20250.200.210.200.210.218.90%6,000
Jan 22, 20250.180.210.180.190.194.68%47,200
Jan 21, 20250.180.180.170.180.18-13.57%12,000
Jan 17, 20250.210.210.210.210.21--
Jan 16, 20250.210.210.210.210.215.00%14,200
Jan 15, 20250.200.200.200.200.20--
Jan 14, 20250.200.200.200.200.20--
Jan 13, 20250.200.200.200.200.201.91%500
Jan 10, 20250.200.200.190.200.202.39%16,500
Jan 8, 20250.190.190.190.190.19--
Jan 7, 20250.210.210.190.190.19-1.86%5,000
Jan 6, 20250.180.200.170.200.208.62%15,600
Jan 3, 20250.170.180.160.180.18-5.22%107,588
Jan 2, 20250.190.190.190.190.1911.59%3,000
Dec 31, 20240.200.220.140.170.17-32.00%353,776
Dec 30, 20240.250.250.250.250.2525.01%2,500
Dec 27, 20240.200.200.200.200.20--
Dec 26, 20240.200.200.200.200.20--
Dec 24, 20240.200.200.200.200.20--
Dec 23, 20240.210.210.200.200.20-10.48%562
Dec 20, 20240.200.220.200.220.2217.58%20,000
Dec 19, 20240.190.190.190.190.19--
Dec 18, 20240.190.190.190.190.19-6,000
Dec 17, 20240.190.190.190.190.19-400
Dec 16, 20240.230.240.110.190.19-17.39%127,789
Dec 13, 20240.190.240.190.230.2331.43%167,313
Dec 12, 20240.180.180.180.180.18--
Dec 11, 20240.180.180.180.180.18--
Dec 10, 20240.180.180.180.180.18-1.13%900
Dec 9, 20240.180.180.180.180.185.67%1,500
Dec 6, 20240.170.170.170.170.17--
Dec 5, 20240.170.170.170.170.17-1.46%100
Dec 4, 20240.170.170.170.170.17--
Dec 3, 20240.170.170.170.170.176.24%1,450
Dec 2, 20240.160.160.160.160.16--
Nov 29, 20240.160.160.160.160.16-15.79%24,900
Nov 27, 20240.180.190.160.190.195.53%81,000
Nov 26, 20240.180.180.180.180.18-9.98%500
Nov 25, 20240.200.200.200.200.20-4.76%30,101
Nov 22, 20240.210.210.210.210.215.00%32,087
Nov 21, 20240.200.200.200.200.20--
Nov 20, 20240.200.200.200.200.20-2,500
Nov 19, 20240.200.200.200.200.20--
Nov 18, 20240.200.200.200.200.201.58%1,000
Nov 15, 20240.200.200.200.200.20-80
Nov 14, 20240.200.210.190.200.20-1.07%20,100
Nov 13, 20240.170.200.170.200.200.76%18,290
Nov 12, 20240.190.200.180.200.2017.91%36,100
Nov 11, 20240.160.290.160.170.1714.73%159,607
Nov 8, 20240.140.150.140.150.15-13,900
Nov 7, 20240.150.150.150.150.151.92%29,070
Nov 6, 20240.140.140.140.140.14--
Nov 5, 20240.140.140.140.140.14--
Nov 4, 20240.140.140.140.140.14--
Nov 1, 20240.140.140.140.140.14--
Oct 31, 20240.140.140.140.140.14--
Oct 30, 20240.140.140.140.140.14--
Oct 29, 20240.140.140.140.140.14--
Oct 28, 20240.140.140.140.140.14--
Oct 25, 20240.140.140.140.140.14--
Oct 24, 20240.140.140.140.140.14--
Oct 23, 20240.140.140.140.140.14--
Oct 22, 20240.140.140.140.140.14--
Oct 21, 20240.140.140.140.140.14--
Oct 18, 20240.140.140.140.140.14--
Oct 17, 20240.140.140.140.140.14--
Oct 16, 20240.140.140.140.140.14--
Oct 15, 20240.140.140.140.140.14--
Oct 14, 20240.140.140.140.140.14-1.21%1,300
Oct 11, 20240.150.160.150.150.15-85,050
Oct 10, 20240.150.150.150.150.15--
Oct 9, 20240.150.150.150.150.15--
Oct 8, 20240.150.150.150.150.15--
Oct 7, 20240.150.150.150.150.15--
Oct 4, 20240.140.150.140.150.155.50%35,100
Oct 3, 20240.140.140.140.140.14-3.01%200
Oct 2, 20240.140.140.140.140.14--
Oct 1, 20240.140.140.140.140.14--
Sep 30, 20240.140.140.140.140.14--
Sep 27, 20240.140.140.140.140.14-2.28%1,700
Sep 26, 20240.150.150.150.150.153.98%1,611
Sep 25, 20240.140.140.140.140.14-0.39%-
Sep 24, 20240.150.150.140.140.147.69%5,500
Sep 23, 20240.130.130.130.130.13--
Sep 20, 20240.130.130.130.130.13-4.85%800
Sep 19, 20240.140.140.130.140.14-5.78%13,000
Sep 18, 20240.150.150.150.150.15--
Sep 17, 20240.150.150.150.150.15--
Sep 16, 20240.150.150.150.150.15-10,000
Sep 13, 20240.150.150.150.150.15--
Sep 12, 20240.150.150.150.150.15--
Sep 11, 20240.150.150.150.150.15-2.62%10,000