Kinesis Silver Historical Data

KAG Page 21
Download
Date Close Price change Market cap Trading volume
Jun 22, 6 AM $ 55.72
+0.23%
$ 161.38 million $ 137,986
Jun 22, 5 AM $ 55.75
-0.85%
$ 161.47 million $ 123,570
Jun 22, 4 AM $ 56.06
+2.26%
$ 162.37 million $ 113,341
Jun 22, 3 AM $ 54.82
-2.34%
$ 158.77 million $ 159,899
Jun 22, 2 AM $ 56.15
+0.21%
$ 162.63 million $ 112,011
Jun 22, 1 AM $ 56.05
+2.37%
$ 162.34 million $ 112,756
Jun 22, 12 AM $ 54.75
-1.88%
$ 158.58 million $ 154,615
Jun 21, 11 PM $ 56.74
+2.70%
$ 164.35 million $ 111,826
Jun 21, 10 PM $ 55.27
+0.53%
$ 160.09 million $ 163,571
Jun 21, 9 PM $ 55
-2.18%
$ 159.3 million $ 109,133
Jun 21, 8 PM $ 56.27
-11.76%
$ 162.96 million $ 163,886
Jun 21, 7 PM $ 63.76
+6.66%
$ 184.67 million $ 18,514
Jun 21, 6 PM $ 59.82
+3.12%
$ 173.26 million $ 94,846
Jun 21, 5 PM $ 57.73
+1.80%
$ 167.2 million $ 97,621
Jun 21, 4 PM $ 56.71
-0.79%
$ 164.25 million $ 97,938
Jun 21, 3 PM $ 57.16
-1.41%
$ 165.55 million $ 98,654
Jun 21, 2 PM $ 58.85
+0.70%
$ 170.45 million $ 93,936
Jun 21, 1 PM $ 58.59
-0.62%
$ 169.68 million $ 87,438
Jun 21, 12 PM $ 58.95
+0.04%
$ 170.74 million $ 83,426
Jun 21, 11 AM $ 58.94
+0.65%
$ 170.7 million $ 83,539
Jun 21, 10 AM $ 58.56
+2.72%
$ 169.61 million $ 80,786
Jun 21, 9 AM $ 57.01
-0.45%
$ 165.12 million $ 79,032
Jun 21, 8 AM $ 57.27
+2.34%
$ 165.87 million $ 90,046
Jun 21, 7 AM $ 55.96
+1.35%
$ 162.08 million $ 91,370
Jun 21, 6 AM $ 55.34
-3.79%
$ 160.28 million $ 135,706
Jun 21, 5 AM $ 57.57
+0.36%
$ 166.74 million $ 91,098
Jun 21, 4 AM $ 57.36
+0.18%
$ 166.12 million $ 92,493
Jun 21, 3 AM $ 57.25
-2.25%
$ 165.81 million $ 93,671
Jun 21, 2 AM $ 58.56
+3.87%
$ 169.61 million $ 94,103
Jun 21, 1 AM $ 56.46
+2.13%
$ 163.52 million $ 94,150
Jun 21, 12 AM $ 55.28
-1.48%
$ 160.11 million $ 147,666
Jun 20, 11 PM $ 56.11
+0.85%
$ 162.5 million $ 149,683
Jun 20, 10 PM $ 55.64
+1.16%
$ 161.14 million $ 157,294
Jun 20, 9 PM $ 54.98
+0.37%
$ 159.24 million $ 155,687
Jun 20, 8 PM $ 54.78
+0.04%
$ 158.66 million $ 153,888
Jun 20, 7 PM $ 54.73
-1.50%
$ 158.51 million $ 150,818
Jun 20, 6 PM $ 55.57
-0.85%
$ 160.95 million $ 101,935
Jun 20, 5 PM $ 56.08
+1.20%
$ 162.42 million $ 150,913
Jun 20, 4 PM $ 55.4
-0.05%
$ 160.46 million $ 148,855
Jun 20, 3 PM $ 55.51
-1.27%
$ 160.77 million $ 146,023
Jun 20, 2 PM $ 56.29
+2.41%
$ 163.03 million $ 140,792
Jun 20, 1 PM $ 54.92
-1.02%
$ 159.06 million $ 133,952
Jun 20, 12 PM $ 55.63
-0.22%
$ 161.11 million $ 138,496
Jun 20, 11 AM $ 55.71
-0.61%
$ 161.35 million $ 138,667
Jun 20, 10 AM $ 56.14
+0.36%
$ 162.59 million $ 145,791
Jun 20, 9 AM $ 55.91
+2.86%
$ 161.94 million $ 149,060
Jun 20, 8 AM $ 54.21
-3.10%
$ 157 million $ 146,175
Jun 20, 7 AM $ 55.46
-2.19%
$ 160.63 million $ 108,333
Jun 20, 6 AM $ 56.72
-0.30%
$ 164.28 million $ 116,367
Jun 20, 5 AM $ 56.89
-0.23%
$ 164.77 million $ 121,442