Kinesis Silver Historical Data

KAG Page 18
Download
Date Close Price change Market cap Trading volume
Jun 28, 10 AM $ 54.12
-2.56%
$ 156.75 million $ 130,068
Jun 28, 9 AM $ 55.63
+0.54%
$ 161.12 million $ 195,931
Jun 28, 8 AM $ 55.25
+1.13%
$ 160.03 million $ 197,564
Jun 28, 7 AM $ 54.57
+1.02%
$ 158.05 million $ 203,207
Jun 28, 6 AM $ 54.02
-1.32%
$ 156.46 million $ 146,296
Jun 28, 5 AM $ 54.75
+1.67%
$ 158.57 million $ 203,479
Jun 28, 4 AM $ 53.91
+0.09%
$ 156.14 million $ 146,485
Jun 28, 3 AM $ 53.82
-0.66%
$ 155.88 million $ 146,701
Jun 28, 2 AM $ 54.17
+0.54%
$ 156.89 million $ 196,839
Jun 28, 1 AM $ 53.84
+0.09%
$ 155.94 million $ 141,650
Jun 28, 12 AM $ 53.79
-2.23%
$ 155.79 million $ 131,690
Jun 27, 11 PM $ 55.02
+2.39%
$ 159.35 million $ 179,233
Jun 27, 10 PM $ 53.67
+0.78%
$ 155.46 million $ 124,708
Jun 27, 9 PM $ 53.31
-0.34%
$ 154.4 million $ 115,808
Jun 27, 8 PM $ 53.59
+0.68%
$ 155.21 million $ 102,771
Jun 27, 7 PM $ 53.19
-1.50%
$ 154.05 million $ 103,742
Jun 27, 6 PM $ 54
-3.50%
$ 156.4 million $ 103,613
Jun 27, 5 PM $ 55.65
+0.73%
$ 161.17 million $ 153,389
Jun 27, 4 PM $ 55.24
-1.65%
$ 160 million $ 104,396
Jun 27, 3 PM $ 56.2
-0.27%
$ 162.76 million $ 127,205
Jun 27, 2 PM $ 56.32
+2.86%
$ 163.11 million $ 134,511
Jun 27, 1 PM $ 54.73
-0.02%
$ 158.51 million $ 95,706
Jun 27, 12 PM $ 54.68
+0.04%
$ 158.37 million $ 97,903
Jun 27, 11 AM $ 54.65
-0.69%
$ 158.28 million $ 91,787
Jun 27, 10 AM $ 55.03
-1.77%
$ 159.38 million $ 88,659
Jun 27, 9 AM $ 56.01
+0.08%
$ 162.23 million $ 123,324
Jun 27, 8 AM $ 55.97
-0.99%
$ 162.1 million $ 121,776
Jun 27, 7 AM $ 56.42
+1.13%
$ 163.41 million $ 113,375
Jun 27, 6 AM $ 55.76
+0.09%
$ 161.5 million $ 73,606
Jun 27, 5 AM $ 55.73
-0.82%
$ 161.41 million $ 73,078
Jun 27, 4 AM $ 56.15
+0.13%
$ 162.63 million $ 92,986
Jun 27, 3 AM $ 56.09
-0.10%
$ 162.44 million $ 100,538
Jun 27, 2 AM $ 56.14
+0.18%
$ 162.6 million $ 109,136
Jun 27, 1 AM $ 56.04
+0.21%
$ 162.31 million $ 111,908
Jun 27, 12 AM $ 55.92
+0.00%
$ 161.97 million $ 113,020
Jun 26, 11 PM $ 55.92
+0.06%
$ 161.97 million $ 113,834
Jun 26, 10 PM $ 55.93
+0.17%
$ 161.99 million $ 114,985
Jun 26, 9 PM $ 55.83
+0.54%
$ 161.71 million $ 115,570
Jun 26, 8 PM $ 55.45
-0.46%
$ 160.61 million $ 119,210
Jun 26, 7 PM $ 55.71
-0.02%
$ 161.35 million $ 155,698
Jun 26, 6 PM $ 55.72
-0.22%
$ 161.37 million $ 158,626
Jun 26, 5 PM $ 55.84
-0.13%
$ 161.72 million $ 157,908
Jun 26, 4 PM $ 55.95
-0.42%
$ 162.06 million $ 156,706
Jun 26, 3 PM $ 56.19
-7.35%
$ 162.74 million $ 156,030
Jun 26, 2 PM $ 60.65
+5.31%
$ 175.65 million $ 103,646
Jun 26, 1 PM $ 57.59
-3.90%
$ 166.79 million $ 198,352
Jun 26, 12 PM $ 57.46
+0.21%
$ 166.43 million $ 211,189
Jun 26, 11 AM $ 57.34
+0.09%
$ 166.08 million $ 213,052
Jun 26, 10 AM $ 57.29
+2.20%
$ 165.92 million $ 214,809
Jun 26, 9 AM $ 56.05
-0.28%
$ 162.35 million $ 210,001