Kinesis Silver Historical Data

KAG Page 3
Download
Date Close Price change Market cap Trading volume
May 6 $ 27.7
+3.70%
$ 80.93 million $ 81,312
Apr 29 $ 27.5
+1.27%
$ 77.36 million $ 37,628
Apr 22 $ 26.85
-7.60%
$ 78.65 million $ 70,420
Apr 15 $ 29.36
+3.17%
$ 84.15 million $ 86,626
Apr 8 $ 27.95
+1.26%
$ 82.41 million $ 42,484
Apr 1 $ 27.78
+10.13%
$ 79.94 million $ 46,656
Mar 25 $ 25.36
+2.61%
$ 73.05 million $ 47,394
Mar 18 $ 25.05
-2.23%
$ 71.59 million $ 171,270
Mar 11 $ 25.86
+5.30%
$ 74.21 million $ 84,815
Mar 4 $ 24.67
+5.53%
$ 71.13 million $ 67,319
Feb 26 $ 23.37
+1.55%
$ 67.7 million $ 46,975
Feb 19 $ 23.02
-3.79%
$ 66.67 million $ 39,260
Feb 12 $ 23.92
+3.77%
$ 69.29 million $ 101,008
Feb 5 $ 22.72
+0.34%
$ 66.77 million $ 38,399
Jan 29 $ 22.64
-1.97%
$ 65.57 million $ 40,641
Jan 22 $ 23.1
+1.81%
$ 66.88 million $ 37,268
Jan 15 $ 22.34
-3.54%
$ 65.72 million $ 35,999
Jan 8 $ 22.81
-3.39%
$ 67.07 million $ 29,909
Jan 1 $ 23.65
-2.69%
$ 68.39 million $ 13,095
Dec 25 $ 23.93
-0.22%
$ 70.38 million $ 35,923
Dec 18 $ 24.12
+0.52%
$ 69.55 million $ 40,623
Dec 11 $ 24.54
+6.67%
$ 69.6 million $ 42,117
Dec 4 $ 23.41
-8.70%
$ 66.64 million $ 39,373
Nov 27 $ 25.6
+3.72%
$ 74.14 million $ 46,140
Nov 20 $ 24.53
+2.55%
$ 71.38 million $ 43,554
Nov 13 $ 24.3
+8.96%
$ 69.4 million $ 52,590
Nov 6 $ 22.74
-2.70%
$ 64.38 million $ 40,190
Oct 30 $ 23.46
+0.66%
$ 67.95 million $ 45,775
Oct 23 $ 23.31
-0.47%
$ 67.51 million $ 50,365
Oct 16 $ 23.42
+2.70%
$ 67.83 million $ 45,338
Oct 9 $ 23.15
+6.56%
$ 66.03 million $ 38,838
Oct 2 $ 21.46
-2.81%
$ 62.92 million $ 40,492
Sep 25 $ 22.09
-6.72%
$ 63.96 million $ 43,825
Sep 18 $ 23.55
+1.26%
$ 68.91 million $ 40,283
Sep 11 $ 23.68
+1.90%
$ 67.24 million $ 40,552
Sep 4 $ 22.9
-6.38%
$ 67.5 million $ 39,428
Aug 28 $ 24.46
+0.01%
$ 70.86 million $ 46,255
Aug 21 $ 24.71
+6.29%
$ 70.45 million $ 36,013
Aug 14 $ 22.91
-0.94%
$ 67.09 million $ 40,424
Aug 7 $ 23.12
-2.60%
$ 66.83 million $ 37,428
Jul 31 $ 23.72
-3.20%
$ 68.69 million $ 47,147
Jul 24 $ 24.5
-1.58%
$ 70.95 million $ 43,291
Jul 17 $ 24.87
-0.01%
$ 72.04 million $ 46,186
Jul 10 $ 24.9
+6.61%
$ 72.12 million $ 45,956
Jul 3 $ 23.36
+2.64%
$ 67.66 million $ 45,724
Jun 26 $ 22.76
-0.22%
$ 65.92 million $ 44,671
Jun 19 $ 22.43
-7.32%
$ 66.04 million $ 38,952
Jun 12 $ 24.14
-0.07%
$ 70.13 million $ 39,885
Jun 5 $ 24.07
+2.68%
$ 70.04 million $ 41,625
May 29 $ 23.43
+0.48%
$ 67.86 million $ 45,568