Kinesis Silver Historical Data

KAG Page 43
Download
Date Close Price change Market cap Trading volume
May 8, 8 AM $ 79.65
+0.23%
$ 230.69 million $ 437,479
May 8, 7 AM $ 79.77
-0.16%
$ 231.03 million $ 480,534
May 8, 6 AM $ 79.94
+1.20%
$ 231.52 million $ 486,295
May 8, 5 AM $ 77.13
+1.31%
$ 223.39 million $ 132,455
May 8, 4 AM $ 76.13
-1.30%
$ 220.5 million $ 127,597
May 8, 3 AM $ 77.06
+0.33%
$ 223.19 million $ 126,274
May 8, 2 AM $ 76
-2.35%
$ 220.12 million $ 125,989
May 8, 1 AM $ 77.72
+0.94%
$ 225.1 million $ 109,593
May 8, 12 AM $ 77.41
+0.54%
$ 224.21 million $ 102,587
May 7, 11 PM $ 78.4
+0.88%
$ 227.06 million $ 102,121
May 7, 10 PM $ 77.78
+0.92%
$ 225.27 million $ 101,355
May 7, 9 PM $ 77.13
-0.76%
$ 223.4 million $ 100,686
May 7, 8 PM $ 75.86
-2.11%
$ 219.72 million $ 138,496
May 7, 7 PM $ 76.5
+0.01%
$ 221.58 million $ 138,566
May 7, 6 PM $ 75.31
-1.46%
$ 218.12 million $ 136,794
May 7, 5 PM $ 75
+2.03%
$ 217.22 million $ 134,420
May 7, 4 PM $ 73.51
-6.36%
$ 212.91 million $ 126,974
May 7, 3 PM $ 78.5
-0.96%
$ 227.36 million $ 95,103
May 7, 2 PM $ 79.26
+1.75%
$ 229.56 million $ 93,787
May 7, 1 PM $ 77.9
+0.24%
$ 225.62 million $ 90,342
May 7, 12 PM $ 77.71
+0.01%
$ 225.07 million $ 88,914
May 7, 11 AM $ 77.71
+0.27%
$ 225.07 million $ 88,633
May 7, 10 AM $ 79.8
+2.56%
$ 231.12 million $ 85,629
May 7, 9 AM $ 77.77
-2.05%
$ 225.26 million $ 79,725
May 7, 8 AM $ 79.5
+7.41%
$ 230.25 million $ 76,388
May 7, 7 AM $ 77.45
+1.09%
$ 224.33 million $ 73,599
May 7, 6 AM $ 76.55
-1.05%
$ 221.71 million $ 69,706
May 7, 5 AM $ 75.6
-0.63%
$ 218.96 million $ 69,694
May 7, 4 AM $ 76.08
-0.29%
$ 220.34 million $ 69,563
May 7, 3 AM $ 76.35
-0.62%
$ 221.13 million $ 69,457
May 7, 2 AM $ 76.52
+0.70%
$ 221.62 million $ 69,819
May 7, 1 AM $ 75.49
-0.12%
$ 218.64 million $ 69,041
May 7, 12 AM $ 75.62
+0.55%
$ 219.01 million $ 70,890
May 6, 11 PM $ 74.87
-0.75%
$ 216.85 million $ 72,968
May 6, 10 PM $ 75.45
+0.88%
$ 218.53 million $ 72,925
May 6, 9 PM $ 74.78
-1.06%
$ 216.57 million $ 72,864
May 6, 8 PM $ 75.6
+0.17%
$ 218.97 million $ 42,227
May 6, 7 PM $ 75.28
-0.11%
$ 218.04 million $ 42,198
May 6, 6 PM $ 75.36
-0.23%
$ 218.27 million $ 41,962
May 6, 5 PM $ 74.5
-1.68%
$ 215.77 million $ 42,034
May 6, 4 PM $ 75.75
-0.06%
$ 219.4 million $ 41,951
May 6, 3 PM $ 75.77
-0.28%
$ 219.47 million $ 38,489
May 6, 2 PM $ 75.68
-0.12%
$ 219.2 million $ 38,506
May 6, 1 PM $ 75.66
+0.22%
$ 219.13 million $ 38,555
May 6, 12 PM $ 75.48
-0.22%
$ 218.61 million $ 38,806
May 6, 11 AM $ 75.84
+0.01%
$ 219.67 million $ 37,260
May 6, 10 AM $ 75.71
+0.82%
$ 219.28 million $ 35,240
May 6, 9 AM $ 74.9
-2.52%
$ 216.94 million $ 35,185
May 6, 8 AM $ 76.99
+1.17%
$ 222.99 million $ 26,877
May 6, 7 AM $ 75.97
+0.30%
$ 220.04 million $ 17,334