Kinesis Silver Historical Data

KAG Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 1 PM $ 75.56
+0.62%
$ 218.84 million $ 489,749
May 21, 12 PM $ 75.1
+0.42%
$ 217.5 million $ 480,224
May 21, 11 AM $ 74.79
+0.21%
$ 216.6 million $ 473,705
May 21, 10 AM $ 74.63
-0.74%
$ 216.15 million $ 466,877
May 21, 9 AM $ 75.18
+0.86%
$ 217.75 million $ 480,590
May 21, 8 AM $ 74.55
+0.32%
$ 215.91 million $ 487,412
May 21, 7 AM $ 74.31
-0.79%
$ 215.24 million $ 496,651
May 21, 6 AM $ 74.91
+0.56%
$ 216.95 million $ 536,977
May 21, 5 AM $ 74.5
-0.61%
$ 215.76 million $ 540,576
May 21, 4 AM $ 74.93
+0.04%
$ 217.02 million $ 551,577
May 21, 3 AM $ 74.9
-0.94%
$ 216.93 million $ 557,751
May 21, 2 AM $ 75.62
-0.38%
$ 219 million $ 565,712
May 21, 1 AM $ 75.94
+1.45%
$ 219.93 million $ 563,197
May 21, 12 AM $ 74.88
-1.21%
$ 216.88 million $ 559,834
May 20, 11 PM $ 75.8
+0.81%
$ 219.53 million $ 554,760
May 20, 10 PM $ 75.19
-0.15%
$ 217.76 million $ 558,601
May 20, 9 PM $ 75.32
+0.04%
$ 218.16 million $ 561,933
May 20, 8 PM $ 75.29
-0.11%
$ 218.07 million $ 544,532
May 20, 7 PM $ 75.38
-0.10%
$ 218.32 million $ 567,784
May 20, 6 PM $ 75.48
+0.30%
$ 218.61 million $ 557,069
May 20, 5 PM $ 75.27
+0.60%
$ 218 million $ 554,688
May 20, 4 PM $ 74.82
-0.37%
$ 216.69 million $ 559,745
May 20, 3 PM $ 75.12
-0.46%
$ 217.58 million $ 583,669
May 20, 2 PM $ 75.47
+0.81%
$ 218.57 million $ 575,769
May 20, 1 PM $ 74.86
-0.92%
$ 216.82 million $ 516,463
May 20, 12 PM $ 75.55
-0.32%
$ 218.82 million $ 656,337
May 20, 11 AM $ 75.82
+0.37%
$ 219.61 million $ 657,519
May 20, 10 AM $ 75.55
-0.07%
$ 218.82 million $ 654,743
May 20, 9 AM $ 75.6
+0.12%
$ 218.97 million $ 649,596
May 20, 8 AM $ 75.53
+0.56%
$ 218.75 million $ 642,587
May 20, 7 AM $ 75.11
+0.44%
$ 217.53 million $ 638,995
May 20, 6 AM $ 74.77
+1.48%
$ 216.56 million $ 610,841
May 20, 5 AM $ 73.66
+0.30%
$ 213.35 million $ 605,017
May 20, 4 AM $ 73.44
-0.29%
$ 212.71 million $ 597,899
May 20, 3 AM $ 73.68
+0.01%
$ 213.4 million $ 612,992
May 20, 2 AM $ 73.67
-0.38%
$ 213.38 million $ 618,530
May 20, 1 AM $ 73.95
-0.55%
$ 214.18 million $ 617,376
May 20, 12 AM $ 74.36
+0.24%
$ 215.38 million $ 622,785
May 19, 11 PM $ 74.19
+0.14%
$ 214.86 million $ 618,730
May 19, 10 PM $ 74.06
+0.07%
$ 214.51 million $ 590,133
May 19, 9 PM $ 74.04
-0.65%
$ 214.44 million $ 571,706
May 19, 8 PM $ 74.53
+0.44%
$ 215.85 million $ 572,560
May 19, 7 PM $ 74.2
-0.10%
$ 214.9 million $ 539,870
May 19, 6 PM $ 74.27
-0.61%
$ 215.11 million $ 537,716
May 19, 5 PM $ 74.7
-0.22%
$ 216.36 million $ 521,847
May 19, 4 PM $ 74.84
+0.37%
$ 216.76 million $ 500,991
May 19, 3 PM $ 74.57
+0.44%
$ 215.97 million $ 507,600
May 19, 2 PM $ 74.23
-0.83%
$ 214.99 million $ 517,256
May 19, 1 PM $ 74.75
-2.19%
$ 216.49 million $ 518,064
May 19, 12 PM $ 76.41
+0.26%
$ 221.32 million $ 408,158