Kinesis Silver Historical Data

KAG Page 68
Download
Date Close Price change Market cap Trading volume
Mar 18, 4 AM $ 78.45
+0.07%
$ 227.25 million $ 119,840
Mar 18, 3 AM $ 78.39
-0.13%
$ 227.04 million $ 119,893
Mar 18, 2 AM $ 78.59
-0.69%
$ 227.62 million $ 119,796
Mar 18, 1 AM $ 79.12
+0.85%
$ 229.16 million $ 116,786
Mar 18, 12 AM $ 78.45
-0.77%
$ 227.22 million $ 117,373
Mar 17, 11 PM $ 79.08
-0.16%
$ 229.03 million $ 53,462
Mar 17, 10 PM $ 79.41
-0.41%
$ 230 million $ 53,434
Mar 17, 9 PM $ 79.76
+0.19%
$ 231.01 million $ 52,800
Mar 17, 8 PM $ 79.76
-1.30%
$ 231.01 million $ 53,364
Mar 17, 7 PM $ 80.83
-0.14%
$ 234.11 million $ 49,309
Mar 17, 6 PM $ 80.94
+0.21%
$ 234.43 million $ 49,973
Mar 17, 5 PM $ 80.78
+0.63%
$ 233.96 million $ 100,953
Mar 17, 4 PM $ 80.87
-0.69%
$ 234.22 million $ 102,718
Mar 17, 3 PM $ 81.43
+0.75%
$ 233.56 million $ 117,844
Mar 17, 2 PM $ 80.82
-0.18%
$ 234.09 million $ 109,227
Mar 17, 1 PM $ 81.03
+0.43%
$ 234.68 million $ 109,231
Mar 17, 12 PM $ 80.69
+0.10%
$ 233.69 million $ 200,416
Mar 17, 11 AM $ 80.6
+0.15%
$ 233.46 million $ 204,476
Mar 17, 10 AM $ 80.53
-0.37%
$ 233.25 million $ 311,870
Mar 17, 9 AM $ 80.87
+0.06%
$ 234.23 million $ 307,835
Mar 17, 8 AM $ 80.83
-0.35%
$ 234.1 million $ 305,473
Mar 17, 7 AM $ 81.15
+0.25%
$ 234.79 million $ 305,966
Mar 17, 6 AM $ 80.95
+0.12%
$ 234.46 million $ 320,424
Mar 17, 5 AM $ 80.82
-0.78%
$ 234.07 million $ 323,072
Mar 17, 4 AM $ 81.39
+0.56%
$ 235.72 million $ 332,638
Mar 17, 3 AM $ 80.93
+0.81%
$ 234.41 million $ 332,642
Mar 17, 2 AM $ 80.42
-0.10%
$ 232.92 million $ 332,750
Mar 17, 1 AM $ 80.34
-0.20%
$ 232.12 million $ 332,770
Mar 17, 12 AM $ 80.78
+0.35%
$ 233.96 million $ 333,027
Mar 16, 11 PM $ 80.72
-0.01%
$ 234 million $ 343,207
Mar 16, 10 PM $ 80.72
-0.13%
$ 233.8 million $ 348,133
Mar 16, 9 PM $ 80.43
+0.14%
$ 232.96 million $ 352,216
Mar 16, 8 PM $ 81.3
+0.16%
$ 235.47 million $ 351,871
Mar 16, 7 PM $ 81.24
-0.22%
$ 235.3 million $ 342,010
Mar 16, 6 PM $ 81.43
+1.96%
$ 235.85 million $ 341,788
Mar 16, 5 PM $ 79.66
+0.01%
$ 230.73 million $ 290,817
Mar 16, 4 PM $ 79.62
-1.21%
$ 230.29 million $ 289,046
Mar 16, 3 PM $ 80.68
-0.24%
$ 234.88 million $ 274,614
Mar 16, 2 PM $ 80.66
-1.03%
$ 233.62 million $ 268,554
Mar 16, 1 PM $ 81.45
+2.60%
$ 237.2 million $ 268,262
Mar 16, 12 PM $ 79
-0.88%
$ 228.81 million $ 179,415
Mar 16, 11 AM $ 78.38
+0.53%
$ 227.03 million $ 175,358
Mar 16, 10 AM $ 77.9
-1.15%
$ 225.61 million $ 67,955
Mar 16, 9 AM $ 78.8
-0.61%
$ 228.22 million $ 65,468
Mar 16, 8 AM $ 79.22
-0.24%
$ 229.44 million $ 64,719
Mar 16, 7 AM $ 79.76
-0.42%
$ 231.02 million $ 64,201
Mar 16, 6 AM $ 80.13
-0.18%
$ 232.07 million $ 49,496
Mar 16, 5 AM $ 80.28
-0.51%
$ 232.5 million $ 46,918
Mar 16, 4 AM $ 80.64
+0.68%
$ 233.57 million $ 37,570
Mar 16, 3 AM $ 80.1
+0.97%
$ 231.99 million $ 37,517