Kinesis Silver Historical Data

KAG Page 52
Download
Date Close Price change Market cap Trading volume
Apr 19, 9 PM $ 78.06
-0.41%
$ 226.1 million $ 6,674
Apr 19, 8 PM $ 78.29
+0.00%
$ 226.75 million $ 6,659
Apr 19, 7 PM $ 78.26
-0.11%
$ 226.66 million $ 12,423
Apr 19, 6 PM $ 78.27
-1.10%
$ 226.7 million $ 12,569
Apr 19, 5 PM $ 79.21
-0.32%
$ 229.4 million $ 12,755
Apr 19, 4 PM $ 79.51
+0.39%
$ 230.29 million $ 12,682
Apr 19, 3 PM $ 79.29
-0.37%
$ 229.66 million $ 12,720
Apr 19, 2 PM $ 79.41
+0.71%
$ 229.99 million $ 12,805
Apr 19, 1 PM $ 78.33
-0.38%
$ 226.88 million $ 12,646
Apr 19, 12 PM $ 78.64
+0.56%
$ 227.75 million $ 12,475
Apr 19, 11 AM $ 78.28
+0.81%
$ 226.72 million $ 12,506
Apr 19, 10 AM $ 77.61
-0.16%
$ 224.79 million $ 12,635
Apr 19, 9 AM $ 77.7
-0.68%
$ 225.04 million $ 12,442
Apr 19, 8 AM $ 78.23
+0.60%
$ 226.59 million $ 12,462
Apr 19, 7 AM $ 77.79
+1.20%
$ 225.3 million $ 12,353
Apr 19, 6 AM $ 77.1
+2.24%
$ 223.3 million $ 12,279
Apr 19, 5 AM $ 75.34
+0.21%
$ 218.19 million $ 10,940
Apr 19, 4 AM $ 75.14
-0.97%
$ 217.64 million $ 10,633
Apr 19, 3 AM $ 75.86
-1.36%
$ 219.73 million $ 10,704
Apr 19, 2 AM $ 76.91
+0.46%
$ 222.75 million $ 10,703
Apr 19, 1 AM $ 76.56
-1.05%
$ 221.73 million $ 10,702
Apr 19, 12 AM $ 77.68
+0.09%
$ 224.97 million $ 10,705
Apr 18, 11 PM $ 77.61
+1.69%
$ 224.77 million $ 10,700
Apr 18, 10 PM $ 76.31
-0.84%
$ 221.02 million $ 10,688
Apr 18, 9 PM $ 77.35
+0.39%
$ 224.03 million $ 10,702
Apr 18, 8 PM $ 77.05
-2.69%
$ 223.17 million $ 11,262
Apr 18, 7 PM $ 79.24
-0.72%
$ 229.51 million $ 5,347
Apr 18, 6 PM $ 79.82
-0.43%
$ 231.18 million $ 5,118
Apr 18, 5 PM $ 80.22
+0.01%
$ 232.33 million $ 4,886
Apr 18, 4 PM $ 80.24
+0.00%
$ 232.4 million $ 4,867
Apr 18, 3 PM $ 80.23
+0.07%
$ 232.38 million $ 5,846
Apr 18, 2 PM $ 80.15
+0.08%
$ 232.14 million $ 9,125
Apr 18, 1 PM $ 80.07
-0.30%
$ 231.9 million $ 15,218
Apr 18, 12 PM $ 80.32
-0.15%
$ 232.64 million $ 23,732
Apr 18, 11 AM $ 80.52
-0.66%
$ 233.22 million $ 41,431
Apr 18, 10 AM $ 81.06
-0.06%
$ 234.78 million $ 41,237
Apr 18, 9 AM $ 81.1
-0.22%
$ 234.89 million $ 46,090
Apr 18, 8 AM $ 81.28
-0.34%
$ 235.42 million $ 88,709
Apr 18, 7 AM $ 81.55
+0.01%
$ 236.21 million $ 89,762
Apr 18, 6 AM $ 81.55
+0.01%
$ 236.18 million $ 91,534
Apr 18, 5 AM $ 81.54
+0.05%
$ 236.16 million $ 92,300
Apr 18, 4 AM $ 81.51
+0.00%
$ 236.09 million $ 114,104
Apr 18, 3 AM $ 81.52
-0.01%
$ 236.12 million $ 114,093
Apr 18, 2 AM $ 81.54
+0.02%
$ 236.17 million $ 114,192
Apr 18, 1 AM $ 81.53
+0.13%
$ 236.13 million $ 114,207
Apr 18, 12 AM $ 81.45
-0.03%
$ 235.89 million $ 114,262
Apr 17, 11 PM $ 81.5
+0.09%
$ 236.06 million $ 117,103
Apr 17, 10 PM $ 81.4
+0.23%
$ 235.75 million $ 117,119
Apr 17, 9 PM $ 81.59
+0.38%
$ 236.3 million $ 120,350
Apr 17, 8 PM $ 81.55
-0.38%
$ 236.19 million $ 119,779