Kinesis Silver Historical Data

KAG Page 54
Download
Date Close Price change Market cap Trading volume
Apr 15, 7 PM $ 76.57
-2.46%
$ 221.78 million $ 68,000
Apr 15, 6 PM $ 78.77
+0.08%
$ 228.13 million $ 68,062
Apr 15, 5 PM $ 78.71
+0.74%
$ 227.96 million $ 68,023
Apr 15, 4 PM $ 78.13
-0.66%
$ 226.28 million $ 67,865
Apr 15, 3 PM $ 78.46
+0.16%
$ 227.23 million $ 67,528
Apr 15, 2 PM $ 78.46
+2.23%
$ 227.24 million $ 67,511
Apr 15, 1 PM $ 76.49
-1.56%
$ 221.55 million $ 85,842
Apr 15, 12 PM $ 77.53
-1.49%
$ 224.54 million $ 86,014
Apr 15, 11 AM $ 78.68
+0.63%
$ 227.87 million $ 85,413
Apr 15, 10 AM $ 78.33
-2.04%
$ 226.86 million $ 85,649
Apr 15, 9 AM $ 79.95
-0.51%
$ 231.57 million $ 87,023
Apr 15, 8 AM $ 80.36
+0.11%
$ 232.75 million $ 89,993
Apr 15, 7 AM $ 80.14
+0.82%
$ 232.09 million $ 93,091
Apr 15, 6 AM $ 78.15
-0.11%
$ 226.35 million $ 103,903
Apr 15, 5 AM $ 78.24
+0.26%
$ 226.59 million $ 104,146
Apr 15, 4 AM $ 78.03
+0.32%
$ 226 million $ 104,078
Apr 15, 3 AM $ 77.83
+0.25%
$ 225.42 million $ 104,099
Apr 15, 2 AM $ 77.64
+0.06%
$ 224.86 million $ 104,795
Apr 15, 1 AM $ 77.65
+0.25%
$ 224.89 million $ 105,128
Apr 15, 12 AM $ 77.47
-0.10%
$ 224.37 million $ 85,776
Apr 14, 11 PM $ 77.55
-0.32%
$ 224.6 million $ 86,050
Apr 14, 10 PM $ 77.85
-0.01%
$ 225.48 million $ 86,167
Apr 14, 9 PM $ 77.86
+0.43%
$ 225.51 million $ 86,196
Apr 14, 8 PM $ 77.48
-0.67%
$ 224.4 million $ 86,206
Apr 14, 7 PM $ 77.3
-0.79%
$ 223.88 million $ 83,097
Apr 14, 6 PM $ 77.91
-0.11%
$ 225.66 million $ 67,612
Apr 14, 5 PM $ 78.2
-0.07%
$ 226.49 million $ 68,888
Apr 14, 4 PM $ 78.26
-0.12%
$ 226.66 million $ 68,867
Apr 14, 3 PM $ 78.34
+0.97%
$ 226.9 million $ 71,098
Apr 14, 2 PM $ 77.25
-1.10%
$ 223.74 million $ 71,476
Apr 14, 1 PM $ 78.15
+0.37%
$ 226.34 million $ 53,169
Apr 14, 12 PM $ 77.86
-0.01%
$ 225.51 million $ 53,339
Apr 14, 11 AM $ 77.87
+0.00%
$ 225.54 million $ 53,247
Apr 14, 10 AM $ 77.87
+0.00%
$ 225.54 million $ 53,020
Apr 14, 9 AM $ 77.87
-0.03%
$ 225.54 million $ 51,721
Apr 14, 8 AM $ 77.79
+0.18%
$ 225.31 million $ 49,332
Apr 14, 7 AM $ 77.66
+0.57%
$ 224.91 million $ 48,904
Apr 14, 6 AM $ 76.95
+0.08%
$ 222.86 million $ 30,371
Apr 14, 5 AM $ 76.82
-0.20%
$ 222.49 million $ 29,749
Apr 14, 4 AM $ 76.97
+0.11%
$ 222.94 million $ 29,694
Apr 14, 3 AM $ 76.99
+0.57%
$ 222.98 million $ 30,066
Apr 14, 2 AM $ 76.59
+0.66%
$ 221.81 million $ 29,403
Apr 14, 1 AM $ 76.08
+0.35%
$ 220.35 million $ 34,309
Apr 14, 12 AM $ 75.82
+0.29%
$ 219.6 million $ 39,627
Apr 13, 11 PM $ 75.61
-0.07%
$ 219 million $ 39,395
Apr 13, 10 PM $ 75.71
+0.04%
$ 219.29 million $ 65,198
Apr 13, 9 PM $ 75.71
+0.15%
$ 219.26 million $ 65,166
Apr 13, 8 PM $ 75.59
+0.11%
$ 218.94 million $ 65,125
Apr 13, 7 PM $ 75.52
-0.16%
$ 218.74 million $ 66,781
Apr 13, 6 PM $ 75.36
+0.01%
$ 218.27 million $ 52,111