Kinesis Silver Historical Data

KAG Page 19
Download
Date Close Price change Market cap Trading volume
Jun 26, 8 AM $ 56.21
-0.37%
$ 162.8 million $ 211,956
Jun 26, 7 AM $ 56.42
-0.81%
$ 163.41 million $ 211,303
Jun 26, 6 AM $ 56.89
+1.92%
$ 164.78 million $ 211,376
Jun 26, 5 AM $ 55.82
-2.31%
$ 161.66 million $ 209,713
Jun 26, 4 AM $ 57.02
+1.49%
$ 165.15 million $ 217,584
Jun 26, 3 AM $ 56.14
-0.05%
$ 162.6 million $ 211,907
Jun 26, 2 AM $ 56.22
-1.27%
$ 162.83 million $ 206,875
Jun 26, 1 AM $ 56.95
-0.35%
$ 164.95 million $ 210,444
Jun 26, 12 AM $ 57.15
+1.42%
$ 165.53 million $ 215,213
Jun 25, 11 PM $ 56.38
+0.61%
$ 163.28 million $ 216,395
Jun 25, 10 PM $ 56.02
+0.21%
$ 162.25 million $ 235,033
Jun 25, 9 PM $ 55.88
+0.11%
$ 161.86 million $ 235,051
Jun 25, 8 PM $ 54.63
-0.74%
$ 158.22 million $ 105,872
Jun 25, 7 PM $ 55.19
+2.15%
$ 159.86 million $ 158,061
Jun 25, 6 PM $ 54.02
+0.50%
$ 156.46 million $ 164,711
Jun 25, 5 PM $ 53.75
-4.06%
$ 155.68 million $ 180,733
Jun 25, 4 PM $ 55.96
-0.92%
$ 162.09 million $ 292,467
Jun 25, 3 PM $ 56.48
+1.03%
$ 163.58 million $ 304,449
Jun 25, 2 PM $ 55.88
-0.30%
$ 161.85 million $ 305,156
Jun 25, 1 PM $ 56.07
-1.18%
$ 162.4 million $ 302,079
Jun 25, 12 PM $ 56.75
+0.77%
$ 164.37 million $ 305,934
Jun 25, 11 AM $ 56.33
+0.26%
$ 163.13 million $ 304,017
Jun 25, 10 AM $ 56.24
-0.44%
$ 162.89 million $ 262,481
Jun 25, 9 AM $ 56.48
+0.18%
$ 163.6 million $ 301,410
Jun 25, 8 AM $ 56.42
+0.29%
$ 163.41 million $ 297,925
Jun 25, 7 AM $ 56.16
+0.09%
$ 162.66 million $ 297,998
Jun 25, 6 AM $ 56.14
-0.08%
$ 162.6 million $ 302,028
Jun 25, 5 AM $ 56.34
+0.13%
$ 163.17 million $ 266,532
Jun 25, 4 AM $ 56.24
-0.21%
$ 162.89 million $ 306,928
Jun 25, 3 AM $ 56.25
+0.71%
$ 162.92 million $ 303,570
Jun 25, 2 AM $ 55.86
-0.47%
$ 161.8 million $ 257,267
Jun 25, 1 AM $ 56.22
-0.28%
$ 162.82 million $ 290,191
Jun 25, 12 AM $ 56.4
-0.47%
$ 163.35 million $ 237,841
Jun 24, 11 PM $ 56.71
+0.64%
$ 164.24 million $ 232,860
Jun 24, 10 PM $ 56.36
+0.19%
$ 163.23 million $ 214,225
Jun 24, 9 PM $ 56.22
+0.89%
$ 162.84 million $ 214,341
Jun 24, 8 PM $ 55.65
-0.11%
$ 161.17 million $ 206,097
Jun 24, 7 PM $ 55.65
-0.45%
$ 161.18 million $ 240,482
Jun 24, 6 PM $ 55.9
-0.73%
$ 161.91 million $ 226,577
Jun 24, 5 PM $ 56.31
-0.79%
$ 163.1 million $ 208,359
Jun 24, 4 PM $ 56.98
+0.36%
$ 165.04 million $ 167,707
Jun 24, 3 PM $ 56.79
-0.89%
$ 164.47 million $ 155,787
Jun 24, 2 PM $ 57.34
+0.32%
$ 166.07 million $ 160,057
Jun 24, 1 PM $ 57.15
+2.41%
$ 165.52 million $ 161,950
Jun 24, 12 PM $ 55.81
-0.53%
$ 161.65 million $ 134,762
Jun 24, 11 AM $ 56.11
+1.41%
$ 162.5 million $ 151,662
Jun 24, 10 AM $ 55.33
-0.89%
$ 160.24 million $ 158,223
Jun 24, 9 AM $ 55.72
+0.17%
$ 161.4 million $ 162,999
Jun 24, 8 AM $ 55.62
-1.21%
$ 161.1 million $ 160,377
Jun 24, 7 AM $ 56.27
+1.71%
$ 162.97 million $ 161,293