Kinesis Silver Historical Data

KAG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 10 PM $ 55.31
-0.04%
$ 160.21 million $ 176,862
Jul 20, 9 PM $ 55.31
-0.34%
$ 160.2 million $ 165,314
Jul 20, 8 PM $ 55.5
+0.50%
$ 160.74 million $ 162,271
Jul 20, 7 PM $ 55.21
-0.41%
$ 159.89 million $ 162,851
Jul 20, 6 PM $ 55.42
+0.65%
$ 160.52 million $ 161,920
Jul 20, 5 PM $ 55.08
+2.36%
$ 159.53 million $ 156,920
Jul 20, 4 PM $ 53.81
-0.95%
$ 155.86 million $ 151,362
Jul 20, 3 PM $ 54.33
-0.01%
$ 157.35 million $ 144,313
Jul 20, 2 PM $ 54.37
+1.14%
$ 157.47 million $ 137,570
Jul 20, 1 PM $ 53.78
+0.41%
$ 155.76 million $ 128,351
Jul 20, 12 PM $ 53.62
+0.42%
$ 155.29 million $ 87,581
Jul 20, 11 AM $ 53.48
-0.02%
$ 154.89 million $ 79,641
Jul 20, 10 AM $ 53.46
-0.29%
$ 154.83 million $ 77,090
Jul 20, 9 AM $ 53.57
-0.07%
$ 155.15 million $ 74,459
Jul 20, 8 AM $ 53.61
-0.59%
$ 155.27 million $ 86,344
Jul 20, 7 AM $ 54.05
-0.84%
$ 156.55 million $ 86,885
Jul 20, 6 AM $ 54.54
-0.16%
$ 157.95 million $ 85,774
Jul 20, 5 AM $ 54.62
-0.17%
$ 158.2 million $ 89,530
Jul 20, 4 AM $ 54.71
-0.25%
$ 158.47 million $ 100,454
Jul 20, 3 AM $ 54.85
+1.45%
$ 158.87 million $ 117,405
Jul 20, 2 AM $ 54.07
-0.02%
$ 156.59 million $ 117,964
Jul 20, 1 AM $ 54.06
+0.06%
$ 156.57 million $ 118,828
Jul 20, 12 AM $ 54.03
-0.08%
$ 156.48 million $ 112,867
Jul 19, 11 PM $ 54.07
-0.07%
$ 156.6 million $ 111,361
Jul 19, 10 PM $ 54.13
+0.14%
$ 156.79 million $ 112,404
Jul 19, 9 PM $ 54.06
-0.09%
$ 156.57 million $ 114,050
Jul 19, 8 PM $ 54.11
+0.00%
$ 156.71 million $ 114,144
Jul 19, 7 PM $ 54.11
+0.03%
$ 156.7 million $ 114,812
Jul 19, 6 PM $ 54.09
-0.12%
$ 156.66 million $ 113,591
Jul 19, 5 PM $ 54.14
+0.15%
$ 156.82 million $ 119,194
Jul 19, 4 PM $ 54.06
+0.08%
$ 156.58 million $ 129,158
Jul 19, 3 PM $ 54.02
-0.05%
$ 156.45 million $ 131,856
Jul 19, 2 PM $ 54.06
-0.12%
$ 156.56 million $ 136,186
Jul 19, 1 PM $ 54.11
+0.11%
$ 156.73 million $ 145,383
Jul 19, 12 PM $ 54.05
+0.00%
$ 156.55 million $ 147,239
Jul 19, 11 AM $ 54.06
+0.08%
$ 156.59 million $ 157,545
Jul 19, 10 AM $ 54.03
-0.04%
$ 156.48 million $ 161,588
Jul 19, 9 AM $ 54.04
+0.15%
$ 156.51 million $ 161,149
Jul 19, 8 AM $ 53.96
-0.46%
$ 156.28 million $ 159,703
Jul 19, 7 AM $ 54.21
+0.09%
$ 157 million $ 152,102
Jul 19, 6 AM $ 54.16
-0.08%
$ 156.86 million $ 151,641
Jul 19, 5 AM $ 54.2
+0.13%
$ 156.98 million $ 147,654
Jul 19, 4 AM $ 54.13
-0.03%
$ 156.78 million $ 135,776
Jul 19, 3 AM $ 54.15
+0.04%
$ 156.82 million $ 118,755
Jul 19, 2 AM $ 54.12
+0.04%
$ 156.76 million $ 116,210
Jul 19, 1 AM $ 54.1
-0.03%
$ 156.68 million $ 111,348
Jul 19, 12 AM $ 54.11
-0.04%
$ 156.72 million $ 110,665
Jul 18, 11 PM $ 54.13
-0.06%
$ 156.76 million $ 110,440
Jul 18, 10 PM $ 54.17
-0.05%
$ 156.88 million $ 115,209
Jul 18, 9 PM $ 54.19
-0.01%
$ 156.96 million $ 114,192