Kinesis Silver Historical Data

KAG Page 22
Download
Date Close Price change Market cap Trading volume
Jun 20, 5 AM $ 56.89
-0.23%
$ 164.77 million $ 121,442
Jun 20, 4 AM $ 57.02
+0.51%
$ 165.15 million $ 120,628
Jun 20, 3 AM $ 56.73
+2.09%
$ 164.31 million $ 120,347
Jun 20, 2 AM $ 55.57
+1.89%
$ 160.95 million $ 120,238
Jun 20, 1 AM $ 54.54
+0.15%
$ 157.96 million $ 119,783
Jun 20, 12 AM $ 54.46
+0.00%
$ 157.73 million $ 119,834
Jun 19, 11 PM $ 54.46
+0.55%
$ 157.73 million $ 117,743
Jun 19, 10 PM $ 54.02
-0.30%
$ 156.46 million $ 107,700
Jun 19, 9 PM $ 53.96
-3.59%
$ 156.28 million $ 115,284
Jun 19, 8 PM $ 55.97
+0.72%
$ 162.11 million $ 126,043
Jun 19, 7 PM $ 55.58
+0.91%
$ 160.98 million $ 127,334
Jun 19, 6 PM $ 55.22
+1.66%
$ 159.93 million $ 133,444
Jun 19, 5 PM $ 54.5
-2.03%
$ 157.85 million $ 142,933
Jun 19, 4 PM $ 55.63
+3.85%
$ 161.12 million $ 148,005
Jun 19, 3 PM $ 53.67
+0.19%
$ 155.44 million $ 146,760
Jun 19, 2 PM $ 53.57
+0.04%
$ 155.15 million $ 153,254
Jun 19, 1 PM $ 53.55
+3.13%
$ 155.1 million $ 160,518
Jun 19, 12 PM $ 51.96
-0.18%
$ 150.49 million $ 203,079
Jun 19, 11 AM $ 52.05
-2.54%
$ 150.76 million $ 206,293
Jun 19, 10 AM $ 53.41
-0.80%
$ 154.68 million $ 202,285
Jun 19, 9 AM $ 53.84
-1.62%
$ 155.94 million $ 197,222
Jun 19, 8 AM $ 54.73
-3.28%
$ 158.5 million $ 185,573
Jun 19, 7 AM $ 56.57
-2.14%
$ 163.85 million $ 172,384
Jun 19, 6 AM $ 57.81
-2.11%
$ 167.42 million $ 163,466
Jun 19, 5 AM $ 58.99
-0.20%
$ 170.85 million $ 162,667
Jun 19, 4 AM $ 59.12
+0.29%
$ 171.22 million $ 168,727
Jun 19, 3 AM $ 58.94
+0.08%
$ 170.71 million $ 170,231
Jun 19, 2 AM $ 58.88
-0.11%
$ 170.53 million $ 168,124
Jun 19, 1 AM $ 59
-0.21%
$ 170.88 million $ 162,888
Jun 19, 12 AM $ 59.12
-0.12%
$ 171.24 million $ 159,631
Jun 18, 11 PM $ 59.18
-0.07%
$ 171.39 million $ 160,284
Jun 18, 10 PM $ 59.23
+0.30%
$ 171.56 million $ 161,431
Jun 18, 9 PM $ 59.21
+0.40%
$ 171.48 million $ 158,078
Jun 18, 8 PM $ 58.98
-0.83%
$ 170.81 million $ 149,961
Jun 18, 7 PM $ 59.5
+0.03%
$ 172.34 million $ 154,338
Jun 18, 6 PM $ 59.42
-0.18%
$ 172.1 million $ 154,128
Jun 18, 5 PM $ 59.5
-0.16%
$ 172.34 million $ 147,113
Jun 18, 4 PM $ 59.59
+0.83%
$ 172.6 million $ 142,880
Jun 18, 3 PM $ 59.1
-0.88%
$ 171.18 million $ 142,131
Jun 18, 2 PM $ 59.65
+0.41%
$ 172.76 million $ 135,167
Jun 18, 1 PM $ 59.4
-0.39%
$ 172.03 million $ 126,605
Jun 18, 12 PM $ 59.62
+0.40%
$ 172.67 million $ 124,354
Jun 18, 11 AM $ 59.43
-0.20%
$ 172.13 million $ 126,938
Jun 18, 10 AM $ 59.49
-0.35%
$ 172.29 million $ 127,921
Jun 18, 9 AM $ 59.7
-0.48%
$ 172.9 million $ 128,708
Jun 18, 8 AM $ 60.04
-1.10%
$ 173.91 million $ 128,355
Jun 18, 7 AM $ 60.42
+0.24%
$ 174.99 million $ 129,701
Jun 18, 6 AM $ 60.28
+2.72%
$ 174.58 million $ 128,698
Jun 18, 5 AM $ 58.7
+0.43%
$ 170.01 million $ 74,669
Jun 18, 4 AM $ 58.44
-0.51%
$ 169.26 million $ 78,908