Kinesis Silver Historical Data

KAG Page 23
Download
Date Close Price change Market cap Trading volume
Jun 18, 4 AM $ 58.44
-0.51%
$ 169.26 million $ 78,908
Jun 18, 3 AM $ 58.86
-0.87%
$ 170.48 million $ 81,242
Jun 18, 2 AM $ 59.37
+1.47%
$ 171.96 million $ 137,366
Jun 18, 1 AM $ 58.62
+0.34%
$ 169.78 million $ 90,986
Jun 18, 12 AM $ 58.43
+0.21%
$ 169.23 million $ 97,855
Jun 17, 11 PM $ 58.22
-0.14%
$ 168.62 million $ 98,419
Jun 17, 10 PM $ 58.34
-1.40%
$ 168.97 million $ 98,165
Jun 17, 9 PM $ 59.17
-2.22%
$ 171.37 million $ 97,390
Jun 17, 8 PM $ 60.5
-0.97%
$ 175.21 million $ 145,800
Jun 17, 7 PM $ 61
+2.50%
$ 176.67 million $ 140,949
Jun 17, 6 PM $ 58.93
-3.02%
$ 170.68 million $ 87,875
Jun 17, 5 PM $ 60.74
+0.24%
$ 175.91 million $ 140,246
Jun 17, 4 PM $ 60.74
-2.39%
$ 175.91 million $ 139,113
Jun 17, 3 PM $ 62.21
-1.03%
$ 180.17 million $ 143,605
Jun 17, 2 PM $ 62.86
+1.96%
$ 182.05 million $ 145,362
Jun 17, 1 PM $ 61.66
+0.00%
$ 178.59 million $ 94,338
Jun 17, 12 PM $ 61.66
-1.94%
$ 178.59 million $ 94,866
Jun 17, 11 AM $ 62.89
+2.24%
$ 182.15 million $ 149,334
Jun 17, 10 AM $ 61.51
-1.42%
$ 178.14 million $ 148,066
Jun 17, 9 AM $ 62.34
-0.31%
$ 180.55 million $ 151,110
Jun 17, 8 AM $ 62.52
-0.61%
$ 181.08 million $ 157,165
Jun 17, 7 AM $ 62.9
+0.28%
$ 182.18 million $ 168,130
Jun 17, 6 AM $ 62.72
+0.04%
$ 181.67 million $ 178,904
Jun 17, 5 AM $ 62.7
-0.17%
$ 181.59 million $ 180,313
Jun 17, 4 AM $ 62.8
-0.05%
$ 181.89 million $ 182,618
Jun 17, 3 AM $ 62.83
+0.32%
$ 181.99 million $ 180,789
Jun 17, 2 AM $ 62.64
+0.26%
$ 181.44 million $ 178,225
Jun 17, 1 AM $ 62.48
-0.30%
$ 180.97 million $ 168,887
Jun 17, 12 AM $ 62.67
+0.52%
$ 181.51 million $ 162,207
Jun 16, 11 PM $ 62.33
+0.23%
$ 180.54 million $ 164,485
Jun 16, 10 PM $ 62.18
-0.41%
$ 180.1 million $ 168,358
Jun 16, 9 PM $ 62.42
-0.23%
$ 180.78 million $ 166,298
Jun 16, 8 PM $ 62.56
+0.21%
$ 181.2 million $ 164,576
Jun 16, 7 PM $ 62.43
+1.19%
$ 180.82 million $ 184,778
Jun 16, 6 PM $ 61.71
-0.85%
$ 178.72 million $ 184,515
Jun 16, 5 PM $ 62.24
+0.12%
$ 180.25 million $ 187,398
Jun 16, 4 PM $ 62.15
+0.25%
$ 180.01 million $ 189,995
Jun 16, 3 PM $ 62.03
+0.13%
$ 179.67 million $ 190,383
Jun 16, 2 PM $ 61.95
-0.16%
$ 179.43 million $ 195,182
Jun 16, 1 PM $ 62.02
+0.59%
$ 179.64 million $ 210,267
Jun 16, 12 PM $ 61.69
-0.23%
$ 178.68 million $ 316,503
Jun 16, 11 AM $ 61.82
-0.14%
$ 179.06 million $ 313,928
Jun 16, 10 AM $ 61.92
+0.46%
$ 179.34 million $ 312,833
Jun 16, 9 AM $ 61.6
+0.13%
$ 178.41 million $ 261,086
Jun 16, 8 AM $ 61.49
+0.29%
$ 178.08 million $ 310,402
Jun 16, 7 AM $ 61.3
-0.37%
$ 177.55 million $ 302,733
Jun 16, 6 AM $ 61.56
-0.38%
$ 178.29 million $ 295,064
Jun 16, 5 AM $ 61.97
-0.47%
$ 179.48 million $ 294,696
Jun 16, 4 AM $ 62.27
-0.16%
$ 180.35 million $ 287,302
Jun 16, 3 AM $ 62.38
-0.24%
$ 180.66 million $ 285,048