Kinesis Silver Historical Data

KAG Page 53
Download
Date Close Price change Market cap Trading volume
Apr 17, 8 PM $ 81.55
-0.38%
$ 236.19 million $ 119,779
Apr 17, 7 PM $ 81.76
-0.04%
$ 236.8 million $ 119,859
Apr 17, 6 PM $ 81.67
-0.22%
$ 236.54 million $ 121,188
Apr 17, 5 PM $ 82.02
+0.08%
$ 237.55 million $ 121,309
Apr 17, 4 PM $ 82.24
-0.27%
$ 238.19 million $ 121,412
Apr 17, 3 PM $ 82.46
-0.63%
$ 238.84 million $ 120,548
Apr 17, 2 PM $ 82.94
+5.38%
$ 240.21 million $ 157,697
Apr 17, 1 PM $ 82.07
+1.20%
$ 237.7 million $ 151,592
Apr 17, 12 PM $ 81.24
+2.01%
$ 235.3 million $ 146,531
Apr 17, 11 AM $ 79.41
+0.43%
$ 229.98 million $ 128,778
Apr 17, 10 AM $ 79.07
-1.06%
$ 229 million $ 128,815
Apr 17, 9 AM $ 79.23
-0.04%
$ 229.48 million $ 124,070
Apr 17, 8 AM $ 79.27
-0.02%
$ 229.58 million $ 82,411
Apr 17, 7 AM $ 79.12
+0.44%
$ 229.15 million $ 81,277
Apr 17, 6 AM $ 78.75
+0.05%
$ 228.07 million $ 79,636
Apr 17, 5 AM $ 79.09
+3.22%
$ 229.05 million $ 78,946
Apr 17, 4 AM $ 76.85
-1.65%
$ 222.59 million $ 57,205
Apr 17, 3 AM $ 78.05
+1.57%
$ 226.04 million $ 57,128
Apr 17, 2 AM $ 76.83
+1.15%
$ 222.51 million $ 57,031
Apr 17, 1 AM $ 76.11
-1.17%
$ 220.45 million $ 57,032
Apr 17, 12 AM $ 77.01
+0.90%
$ 223.05 million $ 56,990
Apr 16, 11 PM $ 76.16
+0.78%
$ 220.57 million $ 54,157
Apr 16, 10 PM $ 75.58
-1.48%
$ 218.91 million $ 54,285
Apr 16, 9 PM $ 76.81
+1.95%
$ 222.47 million $ 51,061
Apr 16, 8 PM $ 76.03
-0.65%
$ 220.21 million $ 51,062
Apr 16, 7 PM $ 75.84
-0.62%
$ 219.66 million $ 73,535
Apr 16, 6 PM $ 76.31
+0.50%
$ 221.02 million $ 72,281
Apr 16, 5 PM $ 75.51
+0.17%
$ 218.7 million $ 72,208
Apr 16, 4 PM $ 75.13
-1.10%
$ 217.6 million $ 72,236
Apr 16, 3 PM $ 75.86
+1.01%
$ 219.72 million $ 72,376
Apr 16, 2 PM $ 75.4
-1.53%
$ 218.39 million $ 33,496
Apr 16, 1 PM $ 76.69
+4.33%
$ 222.12 million $ 31,963
Apr 16, 12 PM $ 74.83
-0.96%
$ 216.73 million $ 28,558
Apr 16, 11 AM $ 75.56
-0.07%
$ 218.84 million $ 29,232
Apr 16, 10 AM $ 75.57
+1.23%
$ 218.87 million $ 29,142
Apr 16, 9 AM $ 74.77
+0.04%
$ 216.55 million $ 29,229
Apr 16, 8 AM $ 74.79
+0.30%
$ 216.61 million $ 28,317
Apr 16, 7 AM $ 74.61
-0.84%
$ 216.1 million $ 28,322
Apr 16, 6 AM $ 75.36
-0.70%
$ 218.26 million $ 35,971
Apr 16, 5 AM $ 76.09
-0.85%
$ 220.37 million $ 36,279
Apr 16, 4 AM $ 76.69
-0.36%
$ 222.12 million $ 36,321
Apr 16, 3 AM $ 76.73
+0.67%
$ 222.23 million $ 36,349
Apr 16, 2 AM $ 76.22
+1.40%
$ 220.75 million $ 36,366
Apr 16, 1 AM $ 75.27
-3.01%
$ 218 million $ 36,379
Apr 16, 12 AM $ 77.68
+1.47%
$ 224.99 million $ 55,871
Apr 15, 11 PM $ 76.56
+1.32%
$ 221.75 million $ 55,863
Apr 15, 10 PM $ 75.57
+0.61%
$ 218.86 million $ 55,732
Apr 15, 9 PM $ 75.39
-1.08%
$ 218.35 million $ 55,746
Apr 15, 8 PM $ 74.86
-2.23%
$ 216.83 million $ 55,759
Apr 15, 7 PM $ 76.57
-2.46%
$ 221.78 million $ 68,000