Kinesis Silver Historical Data

KAG Page 67
Download
Date Close Price change Market cap Trading volume
Mar 20, 5 AM $ 71.99
-1.72%
$ 208.49 million $ 360,863
Mar 20, 4 AM $ 73.2
-0.92%
$ 212.02 million $ 385,521
Mar 20, 3 AM $ 73.85
+0.15%
$ 213.89 million $ 385,454
Mar 20, 2 AM $ 73.83
+0.59%
$ 213.85 million $ 385,626
Mar 20, 1 AM $ 74.29
+2.90%
$ 215.18 million $ 387,537
Mar 20, 12 AM $ 72.2
+0.19%
$ 209.12 million $ 382,840
Mar 19, 11 PM $ 71.44
-1.98%
$ 206.92 million $ 383,237
Mar 19, 10 PM $ 72.16
-0.07%
$ 209 million $ 379,075
Mar 19, 9 PM $ 71.86
+0.24%
$ 208.14 million $ 375,382
Mar 19, 8 PM $ 72.03
-0.33%
$ 208.63 million $ 342,434
Mar 19, 7 PM $ 71.55
-0.05%
$ 207.22 million $ 351,526
Mar 19, 6 PM $ 71.14
+0.01%
$ 206.03 million $ 354,548
Mar 19, 5 PM $ 71.13
+1.18%
$ 206.01 million $ 354,598
Mar 19, 4 PM $ 69.57
+0.28%
$ 201.49 million $ 343,792
Mar 19, 3 PM $ 68.59
+1.92%
$ 198.66 million $ 335,689
Mar 19, 2 PM $ 67.3
+0.00%
$ 194.91 million $ 284,736
Mar 19, 1 PM $ 67.3
+1.67%
$ 194.91 million $ 223,889
Mar 19, 12 PM $ 67.33
-4.99%
$ 195 million $ 222,407
Mar 19, 11 AM $ 70.87
+0.06%
$ 205.25 million $ 184,383
Mar 19, 10 AM $ 70.83
-0.01%
$ 205.14 million $ 181,075
Mar 19, 9 AM $ 70.84
+0.26%
$ 205.17 million $ 178,909
Mar 19, 8 AM $ 70.71
-1.53%
$ 204.79 million $ 177,229
Mar 19, 7 AM $ 72.24
-1.03%
$ 209.22 million $ 173,846
Mar 19, 6 AM $ 72.38
-3.47%
$ 209.62 million $ 166,117
Mar 19, 5 AM $ 75.01
-1.29%
$ 217.25 million $ 126,822
Mar 19, 4 AM $ 75.97
-0.05%
$ 220.04 million $ 99,959
Mar 19, 3 AM $ 76.21
-0.71%
$ 220.72 million $ 99,910
Mar 19, 2 AM $ 76.84
+0.99%
$ 222.56 million $ 99,838
Mar 19, 1 AM $ 76.09
-0.09%
$ 220.37 million $ 100,822
Mar 19, 12 AM $ 76.69
+1.24%
$ 222.1 million $ 100,872
Mar 18, 11 PM $ 75.75
+0.16%
$ 219.39 million $ 173,794
Mar 18, 10 PM $ 75.63
-0.56%
$ 219.05 million $ 173,304
Mar 18, 9 PM $ 75.84
-2.28%
$ 219.64 million $ 166,660
Mar 18, 8 PM $ 75.57
-0.83%
$ 218.86 million $ 166,700
Mar 18, 7 PM $ 76.22
+0.00%
$ 220.76 million $ 170,212
Mar 18, 6 PM $ 76.27
-0.78%
$ 220.91 million $ 156,761
Mar 18, 5 PM $ 76.86
+0.76%
$ 222.62 million $ 156,714
Mar 18, 4 PM $ 76.38
+0.00%
$ 221.21 million $ 156,760
Mar 18, 3 PM $ 76.39
-0.18%
$ 221.25 million $ 155,645
Mar 18, 2 PM $ 76.56
-0.05%
$ 221.75 million $ 170,275
Mar 18, 1 PM $ 76.65
-0.29%
$ 222 million $ 169,606
Mar 18, 12 PM $ 78.18
-0.74%
$ 226.45 million $ 124,432
Mar 18, 11 AM $ 78.77
-1.03%
$ 228.14 million $ 114,205
Mar 18, 10 AM $ 79.7
-0.13%
$ 230.83 million $ 113,809
Mar 18, 9 AM $ 79.79
+0.62%
$ 231.11 million $ 120,237
Mar 18, 8 AM $ 79.3
-0.10%
$ 229.68 million $ 123,229
Mar 18, 7 AM $ 79.35
-0.05%
$ 229.82 million $ 123,182
Mar 18, 6 AM $ 79.36
+1.07%
$ 229.85 million $ 122,325
Mar 18, 5 AM $ 78.53
+0.16%
$ 227.45 million $ 119,875
Mar 18, 4 AM $ 78.45
+0.07%
$ 227.25 million $ 119,840