Kinesis Silver Historical Data

KAG Page 28
Download
Date Close Price change Market cap Trading volume
3:12 PM $ 74.68
-0.01%
$ 215.99 million $ 177,207
3:11 PM $ 74.67
+0.00%
$ 215.99 million $ 177,207
3:10 PM $ 74.63
+0.01%
$ 215.99 million $ 176,519
3:09 PM $ 74.63
+0.00%
$ 216.14 million $ 176,012
3:08 PM $ 74.61
+0.00%
$ 216.14 million $ 176,012
3:07 PM $ 74.66
-0.02%
$ 216.14 million $ 176,150
3:06 PM $ 74.66
+0.00%
$ 216.14 million $ 176,150
3:05 PM $ 74.73
+0.00%
$ 216.14 million $ 175,575
3:04 PM $ 74.72
+0.00%
$ 216.42 million $ 175,575
3:03 PM $ 74.72
+0.00%
$ 216.42 million $ 175,206
3:02 PM $ 74.72
+0.04%
$ 216.42 million $ 175,206
3:01 PM $ 74.75
+0.00%
$ 216.42 million $ 175,017
3:00 PM $ 74.75
-0.02%
$ 216.42 million $ 174,580
2:59 PM $ 74.76
+0.00%
$ 216.53 million $ 174,580
2:58 PM $ 74.65
+0.00%
$ 216.53 million $ 174,317
2:57 PM $ 74.74
+0.01%
$ 216.53 million $ 172,733
2:56 PM $ 74.73
+0.00%
$ 216.53 million $ 172,733
2:55 PM $ 74.76
+0.04%
$ 216.53 million $ 172,260
2:54 PM $ 74.73
+0.00%
$ 216.45 million $ 172,080
2:53 PM $ 74.76
+0.00%
$ 216.45 million $ 172,080
2:52 PM $ 74.72
-0.06%
$ 216.45 million $ 171,892
2:51 PM $ 74.91
+0.10%
$ 216.45 million $ 172,035
2:50 PM $ 74.84
-0.03%
$ 216.45 million $ 171,574
2:49 PM $ 74.85
+0.00%
$ 216.8 million $ 171,574
2:48 PM $ 74.9
+0.03%
$ 216.8 million $ 171,257
2:47 PM $ 74.87
-0.03%
$ 216.8 million $ 171,839
2:46 PM $ 74.9
+0.00%
$ 216.8 million $ 171,839
2:45 PM $ 74.89
+0.00%
$ 216.8 million $ 171,496
2:44 PM $ 74.89
+0.00%
$ 216.9 million $ 171,496
2:43 PM $ 74.85
+0.00%
$ 216.9 million $ 171,464
2:42 PM $ 74.85
+0.03%
$ 216.9 million $ 171,464
2:41 PM $ 74.83
+0.00%
$ 216.9 million $ 170,229
2:40 PM $ 74.87
-0.01%
$ 216.9 million $ 169,928
2:39 PM $ 74.88
+0.00%
$ 216.86 million $ 169,630
2:38 PM $ 74.86
+0.00%
$ 216.86 million $ 169,630
2:37 PM $ 74.8
-0.14%
$ 216.86 million $ 170,079
2:36 PM $ 74.94
+0.00%
$ 216.86 million $ 170,079
2:35 PM $ 74.93
-0.04%
$ 216.86 million $ 169,777
2:34 PM $ 74.96
+0.00%
$ 217.11 million $ 169,777
2:33 PM $ 74.93
+0.00%
$ 217.11 million $ 169,603
2:32 PM $ 74.93
+0.02%
$ 217.11 million $ 169,603
2:31 PM $ 74.91
-0.01%
$ 217.11 million $ 169,578
2:30 PM $ 74.91
-0.02%
$ 217.11 million $ 169,432
2:29 PM $ 74.86
+0.00%
$ 216.83 million $ 169,325
2:28 PM $ 74.86
+0.00%
$ 216.83 million $ 169,325
2:27 PM $ 74.9
+0.06%
$ 216.83 million $ 167,881
2:26 PM $ 74.96
+0.00%
$ 216.83 million $ 167,881
2:25 PM $ 75.01
+0.01%
$ 216.83 million $ 167,700
2:24 PM $ 75.01
+0.00%
$ 217.25 million $ 167,700
2:23 PM $ 74.99
+0.00%
$ 217.25 million $ 167,514