Kinesis Silver Historical Data

KAG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2 $ 36.64
+10.00%
$ 105.1 million $ 22,170
May 26 $ 33.31
+0.16%
$ 96.47 million $ 12,190
May 19 $ 33.23
+1.30%
$ 96.31 million $ 38,011
May 12 $ 32.52
-1.76%
$ 94.42 million $ 13,519
May 5 $ 33.36
+2.32%
$ 95.91 million $ 5,498
Apr 28 $ 33.11
-1.33%
$ -- $ 28,153
Apr 21 $ 33.56
+4.80%
$ 97.19 million $ 111,741
Apr 14 $ 32.29
+0.12%
$ 92.74 million $ 34,989
Apr 7 $ 31.67
+10.70%
$ 93.31 million $ 116,448
Mar 31 $ 29.61
-13.59%
$ 83.92 million $ 75,488
Mar 24 $ 33.51
+0.20%
$ 99.24 million $ 59,079
Mar 17 $ 33.91
+1.07%
$ 96.87 million $ 17,097
Mar 10 $ 33.4
+2.06%
$ 97.17 million $ 234,853
Mar 3 $ 32.83
+4.28%
$ 94.79 million $ 107,743
Feb 24 $ 31.49
-3.74%
$ 91.19 million $ 30,216
Feb 17 $ 32.74
+1.14%
$ 94.73 million $ 21,569
Feb 10 $ 32.81
-8.90%
$ 93.86 million $ 21,404
Feb 3 $ 33.4
+5.94%
$ 104.32 million $ 52,980
Jan 27 $ 31.53
+1.68%
$ 91.32 million $ 8,443
Jan 20 $ 30.84
-5.49%
$ 89.81 million $ 60,122
Jan 13 $ 38.71
+27.61%
$ 94.6 million $ 99,282
Jan 6 $ 30.45
+2.56%
$ 88.24 million $ 14,915
Dec 30 $ 30.48
+1.89%
$ 86 million $ 76,943
Dec 23 $ 29.69
-1.92%
$ 86.64 million $ 17,330
Dec 16 $ 30.32
-1.66%
$ 87.67 million $ 58,788
Dec 9 $ 31.19
+0.33%
$ 89.32 million $ 24,567
Dec 2 $ 31.48
+3.52%
$ 90.03 million $ 28,116
Nov 25 $ 30.41
-2.29%
$ 88.19 million $ 22,764
Nov 18 $ 31.18
-5.81%
$ 90.15 million $ 20,919
Nov 11 $ 33.8
+6.32%
$ 95.89 million $ 114,691
Nov 4 $ 31.14
-4.77%
$ 92.07 million $ 2,578
Oct 28 $ 32.7
-5.30%
$ 94.71 million $ 18,020
Oct 21 $ 33.33
-2.34%
$ 100.01 million $ 33,337
Oct 14 $ 34.13
+8.50%
$ 98.86 million $ 32,830
Oct 7 $ 31.57
-1.74%
$ 91.11 million $ 25,832
Sep 30 $ 31.72
-2.00%
$ 93.06 million $ 20,894
Sep 23 $ 31.53
+0.27%
$ 93.74 million $ 33,118
Sep 16 $ 31.51
+2.32%
$ 91.08 million $ 33,534
Sep 9 $ 30.28
+8.13%
$ 89.13 million $ 31,095
Sep 2 $ 27.72
-3.85%
$ 81.05 million $ 50,712
Aug 26 $ 28.83
-5.17%
$ 83.51 million $ 48,017
Aug 19 $ 30.81
+5.91%
$ 87.86 million $ 38,943
Aug 12 $ 29.78
+9.61%
$ 83.8 million $ 33,943
Aug 5 $ 26.95
-6.25%
$ 78.57 million $ 61,639
Jul 29 $ 28.74
+2.15%
$ 83.25 million $ 80,250
Jul 22 $ 28.13
-5.67%
$ 81.54 million $ 79,160
Jul 15 $ 29.81
-4.27%
$ 86.38 million $ 45,305
Jul 8 $ 31.27
-1.10%
$ 90.12 million $ 106,293
Jul 1 $ 31.98
+8.02%
$ 91.58 million $ 50,334
Jun 24 $ 29.62
-0.94%
$ 85.75 million $ 40,607