Kinesis Silver Historical Data

KAG Page 20
Download
Date Close Price change Market cap Trading volume
Jun 24, 7 AM $ 56.27
+1.71%
$ 162.97 million $ 161,293
Jun 24, 6 AM $ 55.33
-0.34%
$ 160.25 million $ 101,464
Jun 24, 5 AM $ 55.48
+0.29%
$ 160.69 million $ 95,515
Jun 24, 4 AM $ 55.32
-1.22%
$ 160.22 million $ 89,678
Jun 24, 3 AM $ 55.88
-1.07%
$ 161.85 million $ 144,538
Jun 24, 2 AM $ 56.49
+2.00%
$ 163.6 million $ 149,682
Jun 24, 1 AM $ 55.37
-2.08%
$ 160.37 million $ 94,230
Jun 24, 12 AM $ 56.56
+2.28%
$ 163.82 million $ 145,510
Jun 23, 11 PM $ 55.3
+0.58%
$ 160.16 million $ 93,262
Jun 23, 10 PM $ 54.99
-1.86%
$ 159.27 million $ 96,087
Jun 23, 9 PM $ 56.03
+2.66%
$ 162.28 million $ 158,193
Jun 23, 8 PM $ 54.58
-1.90%
$ 158.08 million $ 153,792
Jun 23, 7 PM $ 55.64
-0.03%
$ 161.14 million $ 156,895
Jun 23, 6 PM $ 55.66
-0.28%
$ 161.19 million $ 154,290
Jun 23, 5 PM $ 55.88
+0.80%
$ 161.84 million $ 151,436
Jun 23, 4 PM $ 55.43
+0.08%
$ 160.55 million $ 154,801
Jun 23, 3 PM $ 55.39
+0.00%
$ 160.43 million $ 104,017
Jun 23, 2 PM $ 55.35
-0.52%
$ 160.31 million $ 105,676
Jun 23, 1 PM $ 55.64
+0.47%
$ 161.15 million $ 103,264
Jun 23, 12 PM $ 55.39
-0.25%
$ 160.43 million $ 102,792
Jun 23, 11 AM $ 55.39
-1.69%
$ 160.43 million $ 94,398
Jun 23, 10 AM $ 56.42
+1.02%
$ 163.41 million $ 86,910
Jun 23, 9 AM $ 55.88
+0.23%
$ 161.84 million $ 84,481
Jun 23, 8 AM $ 55.75
+0.65%
$ 161.47 million $ 86,720
Jun 23, 7 AM $ 55.39
+0.09%
$ 160.43 million $ 87,816
Jun 23, 6 AM $ 55.4
-0.27%
$ 160.45 million $ 91,868
Jun 23, 5 AM $ 56.21
+0.43%
$ 162.8 million $ 105,229
Jun 23, 4 AM $ 55.95
-0.85%
$ 162.05 million $ 169,387
Jun 23, 3 AM $ 56.37
+0.76%
$ 163.26 million $ 113,230
Jun 23, 2 AM $ 55.94
-1.25%
$ 162.02 million $ 165,873
Jun 23, 1 AM $ 56.59
+0.38%
$ 163.89 million $ 172,074
Jun 23, 12 AM $ 56.37
+0.21%
$ 163.26 million $ 111,130
Jun 22, 11 PM $ 56.25
+1.67%
$ 162.92 million $ 111,380
Jun 22, 10 PM $ 55.32
-1.91%
$ 160.23 million $ 164,790
Jun 22, 9 PM $ 56.4
+0.12%
$ 163.35 million $ 103,758
Jun 22, 8 PM $ 56.33
+1.84%
$ 163.15 million $ 102,080
Jun 22, 7 PM $ 55.32
-1.24%
$ 160.22 million $ 163,761
Jun 22, 6 PM $ 56.02
-2.53%
$ 162.24 million $ 174,719
Jun 22, 5 PM $ 56.57
+2.96%
$ 163.84 million $ 123,894
Jun 22, 4 PM $ 54.94
-0.39%
$ 159.14 million $ 168,445
Jun 22, 3 PM $ 55.16
+0.83%
$ 159.76 million $ 113,810
Jun 22, 2 PM $ 54.75
-1.33%
$ 158.57 million $ 156,717
Jun 22, 1 PM $ 55.48
+1.39%
$ 160.69 million $ 124,193
Jun 22, 12 PM $ 54.71
-0.08%
$ 158.47 million $ 171,051
Jun 22, 11 AM $ 54.76
-0.19%
$ 158.59 million $ 169,273
Jun 22, 10 AM $ 54.81
-1.41%
$ 158.74 million $ 168,632
Jun 22, 9 AM $ 55.63
+1.38%
$ 161.12 million $ 131,908
Jun 22, 8 AM $ 54.87
-1.30%
$ 158.92 million $ 173,944
Jun 22, 7 AM $ 54.9
-1.63%
$ 159.01 million $ 183,906
Jun 22, 6 AM $ 55.72
+0.23%
$ 161.38 million $ 137,986