Kinesis Silver Historical Data

KAG Page 49
Download
Date Close Price change Market cap Trading volume
Apr 26, 1 AM $ 70.95
-1.05%
$ 205.5 million $ 41,062
Apr 26, 12 AM $ 71.72
+0.17%
$ 207.71 million $ 42,315
Apr 25, 11 PM $ 72.28
-0.42%
$ 209.33 million $ 39,283
Apr 25, 10 PM $ 72.5
-0.07%
$ 209.99 million $ 26,291
Apr 25, 9 PM $ 72.55
+0.06%
$ 210.12 million $ 26,345
Apr 25, 8 PM $ 72.48
+0.15%
$ 209.91 million $ 26,569
Apr 25, 7 PM $ 72.44
-0.30%
$ 209.8 million $ 92,833
Apr 25, 6 PM $ 72.58
+0.93%
$ 210.21 million $ 92,831
Apr 25, 5 PM $ 71.91
-0.87%
$ 208.28 million $ 93,961
Apr 25, 4 PM $ 72.6
+0.42%
$ 210.27 million $ 94,654
Apr 25, 3 PM $ 72.39
+0.04%
$ 209.67 million $ 94,589
Apr 25, 2 PM $ 71.91
+0.15%
$ 208.26 million $ 96,458
Apr 25, 1 PM $ 71.8
+1.85%
$ 207.96 million $ 96,433
Apr 25, 12 PM $ 70.71
-1.45%
$ 204.8 million $ 96,018
Apr 25, 11 AM $ 72.11
+1.04%
$ 208.85 million $ 95,757
Apr 25, 10 AM $ 71.55
-0.56%
$ 207.23 million $ 85,221
Apr 25, 9 AM $ 71.77
+0.80%
$ 207.85 million $ 99,731
Apr 25, 8 AM $ 70.9
-2.99%
$ 205.36 million $ 99,637
Apr 25, 7 AM $ 73.22
+0.57%
$ 212.07 million $ 99,497
Apr 25, 6 AM $ 72.75
-0.09%
$ 210.7 million $ 104,869
Apr 25, 5 AM $ 72.81
-0.71%
$ 210.88 million $ 106,160
Apr 25, 4 AM $ 73.42
+0.66%
$ 212.65 million $ 104,114
Apr 25, 3 AM $ 72.88
+0.17%
$ 211.08 million $ 104,104
Apr 25, 2 AM $ 72.85
-0.05%
$ 211 million $ 104,261
Apr 25, 1 AM $ 72.89
-0.10%
$ 211.11 million $ 104,310
Apr 25, 12 AM $ 72.9
-0.56%
$ 211.13 million $ 103,445
Apr 24, 11 PM $ 72.34
-2.03%
$ 209.51 million $ 106,458
Apr 24, 10 PM $ 73.83
+0.66%
$ 213.85 million $ 100,137
Apr 24, 9 PM $ 73.22
+2.30%
$ 212.06 million $ 100,138
Apr 24, 8 PM $ 71.94
-3.69%
$ 208.36 million $ 104,520
Apr 24, 7 PM $ 74.55
-1.45%
$ 215.91 million $ 38,508
Apr 24, 6 PM $ 75.94
-0.57%
$ 219.94 million $ 38,717
Apr 24, 5 PM $ 76.36
-0.05%
$ 221.17 million $ 37,678
Apr 24, 4 PM $ 76.39
+0.13%
$ 221.24 million $ 36,960
Apr 24, 3 PM $ 76.38
+0.71%
$ 221.21 million $ 36,974
Apr 24, 2 PM $ 76.02
+0.11%
$ 220.19 million $ 34,932
Apr 24, 1 PM $ 75.94
+0.29%
$ 219.95 million $ 34,926
Apr 24, 12 PM $ 75.73
-0.35%
$ 219.32 million $ 35,224
Apr 24, 11 AM $ 75.92
+2.27%
$ 219.89 million $ 46,384
Apr 24, 10 AM $ 75.02
+0.05%
$ 217.29 million $ 47,206
Apr 24, 9 AM $ 74.96
+0.06%
$ 217.11 million $ 36,561
Apr 24, 8 AM $ 74.89
+0.32%
$ 216.91 million $ 38,935
Apr 24, 7 AM $ 74.79
+0.46%
$ 216.6 million $ 38,500
Apr 24, 6 AM $ 74.48
-1.61%
$ 215.7 million $ 32,980
Apr 24, 5 AM $ 75.7
+0.09%
$ 219.24 million $ 31,594
Apr 24, 4 AM $ 75.3
+0.17%
$ 218.09 million $ 31,843
Apr 24, 3 AM $ 75.18
+0.35%
$ 217.74 million $ 31,849
Apr 24, 2 AM $ 74.92
-1.00%
$ 216.99 million $ 32,238
Apr 24, 1 AM $ 75.5
-0.25%
$ 218.68 million $ 32,087
Apr 24, 12 AM $ 75.47
-0.53%
$ 218.57 million $ 31,766