Kinesis Silver Historical Data

KAG Page 17
Download
Date Close Price change Market cap Trading volume
Jun 30, 11 AM $ 55.66
+0.74%
$ 161.19 million $ 183,739
Jun 30, 10 AM $ 55.25
-0.31%
$ 160.02 million $ 170,623
Jun 30, 9 AM $ 55.42
-0.13%
$ 160.51 million $ 178,848
Jun 30, 8 AM $ 55.36
+1.49%
$ 160.35 million $ 201,891
Jun 30, 7 AM $ 54.5
+0.26%
$ 157.85 million $ 137,943
Jun 30, 6 AM $ 54.37
-2.23%
$ 157.48 million $ 180,563
Jun 30, 5 AM $ 55.57
+0.60%
$ 160.96 million $ 153,316
Jun 30, 4 AM $ 55.24
-0.45%
$ 160 million $ 159,694
Jun 30, 3 AM $ 55.49
-1.96%
$ 160.72 million $ 136,085
Jun 30, 2 AM $ 56.6
+4.96%
$ 163.92 million $ 136,292
Jun 30, 1 AM $ 53.92
+0.49%
$ 156.17 million $ 112,369
Jun 30, 12 AM $ 53.66
-0.52%
$ 155.42 million $ 112,747
Jun 29, 11 PM $ 54
+0.83%
$ 156.4 million $ 176,323
Jun 29, 10 PM $ 53.56
+0.04%
$ 155.13 million $ 118,752
Jun 29, 9 PM $ 53.5
-0.16%
$ 154.96 million $ 162,407
Jun 29, 8 PM $ 53.59
-0.12%
$ 155.22 million $ 153,915
Jun 29, 7 PM $ 53.66
-0.48%
$ 155.41 million $ 153,817
Jun 29, 6 PM $ 53.79
-1.21%
$ 155.79 million $ 152,331
Jun 29, 5 PM $ 54.45
+3.09%
$ 157.7 million $ 109,808
Jun 29, 4 PM $ 52.8
-1.78%
$ 152.93 million $ 155,641
Jun 29, 3 PM $ 53.76
-0.31%
$ 155.71 million $ 154,884
Jun 29, 2 PM $ 53.93
+1.05%
$ 156.18 million $ 152,194
Jun 29, 1 PM $ 53.36
-3.15%
$ 154.56 million $ 153,241
Jun 29, 12 PM $ 55.1
-0.06%
$ 159.58 million $ 171,217
Jun 29, 11 AM $ 55.24
-1.94%
$ 159.98 million $ 170,386
Jun 29, 10 AM $ 56.33
+0.08%
$ 163.13 million $ 122,652
Jun 29, 9 AM $ 56.27
-0.30%
$ 162.97 million $ 110,925
Jun 29, 8 AM $ 56.42
-0.18%
$ 163.41 million $ 151,922
Jun 29, 7 AM $ 56.52
-0.72%
$ 163.7 million $ 153,787
Jun 29, 6 AM $ 56.93
+0.02%
$ 164.89 million $ 144,179
Jun 29, 5 AM $ 56.92
+0.09%
$ 164.87 million $ 144,141
Jun 29, 4 AM $ 56.87
+0.09%
$ 164.72 million $ 143,608
Jun 29, 3 AM $ 56.83
-0.33%
$ 164.58 million $ 142,490
Jun 29, 2 AM $ 57.01
-0.98%
$ 165.12 million $ 140,288
Jun 29, 1 AM $ 57.58
+1.75%
$ 166.76 million $ 142,972
Jun 29, 12 AM $ 56.59
-0.46%
$ 163.91 million $ 153,000
Jun 28, 11 PM $ 56.85
-0.49%
$ 164.67 million $ 152,954
Jun 28, 10 PM $ 57.14
+1.91%
$ 165.48 million $ 149,993
Jun 28, 9 PM $ 56.06
-0.75%
$ 162.38 million $ 143,802
Jun 28, 8 PM $ 56.49
-0.10%
$ 163.61 million $ 156,235
Jun 28, 7 PM $ 56.55
-0.57%
$ 163.77 million $ 159,056
Jun 28, 6 PM $ 56.78
+0.80%
$ 164.46 million $ 164,134
Jun 28, 5 PM $ 56.33
+4.35%
$ 163.15 million $ 162,443
Jun 28, 4 PM $ 53.98
-2.54%
$ 156.34 million $ 110,184
Jun 28, 3 PM $ 55.36
+0.10%
$ 160.35 million $ 179,776
Jun 28, 2 PM $ 55.02
+0.03%
$ 159.35 million $ 183,667
Jun 28, 1 PM $ 54.04
-0.07%
$ 156.52 million $ 120,054
Jun 28, 12 PM $ 54.08
+0.26%
$ 156.63 million $ 119,980
Jun 28, 11 AM $ 53.94
-0.35%
$ 156.23 million $ 126,472
Jun 28, 10 AM $ 54.12
-2.56%
$ 156.75 million $ 130,068