Kinesis Silver Historical Data

KAG Page 7
Download
Date Close Price change Market cap Trading volume
May 19, 12 PM $ 76.41
+0.26%
$ 221.32 million $ 408,158
May 19, 11 AM $ 76.22
+0.34%
$ 220.74 million $ 421,507
May 19, 10 AM $ 75.96
-0.12%
$ 220 million $ 425,793
May 19, 9 AM $ 76.05
-0.36%
$ 220.26 million $ 445,644
May 19, 8 AM $ 76.32
-0.18%
$ 221.05 million $ 466,599
May 19, 7 AM $ 76.46
-0.02%
$ 221.45 million $ 474,987
May 19, 6 AM $ 76.48
-0.17%
$ 221.5 million $ 458,392
May 19, 5 AM $ 76.48
-0.11%
$ 221.51 million $ 438,379
May 19, 4 AM $ 76.57
-0.25%
$ 221.77 million $ 430,456
May 19, 3 AM $ 76.75
-0.01%
$ 222.29 million $ 407,783
May 19, 2 AM $ 76.76
-1.03%
$ 222.31 million $ 394,055
May 19, 1 AM $ 77.6
-0.86%
$ 224.74 million $ 402,356
May 19, 12 AM $ 78.27
-0.88%
$ 226.69 million $ 387,023
May 18, 11 PM $ 78.96
+0.94%
$ 228.68 million $ 401,692
May 18, 10 PM $ 78.23
+0.44%
$ 226.56 million $ 400,111
May 18, 9 PM $ 77.88
+0.02%
$ 225.56 million $ 432,216
May 18, 8 PM $ 77.87
+0.23%
$ 225.53 million $ 432,181
May 18, 7 PM $ 77.69
+0.82%
$ 225.01 million $ 440,699
May 18, 6 PM $ 77.06
-0.32%
$ 223.18 million $ 439,177
May 18, 5 PM $ 77.31
+0.18%
$ 223.91 million $ 436,547
May 18, 4 PM $ 77.17
+0.14%
$ 223.51 million $ 460,256
May 18, 3 PM $ 77.06
+0.08%
$ 223.19 million $ 437,506
May 18, 2 PM $ 76.95
-1.58%
$ 222.88 million $ 426,779
May 18, 1 PM $ 78.18
+0.98%
$ 226.45 million $ 428,607
May 18, 12 PM $ 77.47
+0.89%
$ 224.38 million $ 405,874
May 18, 11 AM $ 76.79
+0.79%
$ 222.41 million $ 407,110
May 18, 10 AM $ 76.19
+0.01%
$ 220.68 million $ 420,800
May 18, 9 AM $ 76.16
-0.73%
$ 220.57 million $ 391,594
May 18, 8 AM $ 76.72
+0.62%
$ 222.2 million $ 387,869
May 18, 7 AM $ 76.25
+0.26%
$ 220.83 million $ 388,673
May 18, 6 AM $ 75.99
+0.68%
$ 220.08 million $ 387,133
May 18, 5 AM $ 75.49
-0.12%
$ 218.63 million $ 387,525
May 18, 4 AM $ 75.58
+0.29%
$ 218.9 million $ 391,569
May 18, 3 AM $ 75.36
-0.04%
$ 218.26 million $ 388,605
May 18, 2 AM $ 75.39
+0.22%
$ 218.35 million $ 394,645
May 18, 1 AM $ 75.27
+0.16%
$ 217.99 million $ 382,167
May 18, 12 AM $ 75.15
-2.30%
$ 217.65 million $ 379,675
May 17, 11 PM $ 76.92
+0.06%
$ 222.77 million $ 367,100
May 17, 10 PM $ 76.87
+1.47%
$ 222.63 million $ 363,473
May 17, 9 PM $ 75.75
+0.11%
$ 219.4 million $ 324,606
May 17, 8 PM $ 75.66
-0.86%
$ 219.15 million $ 319,519
May 17, 7 PM $ 76.29
+0.77%
$ 220.94 million $ 302,491
May 17, 6 PM $ 75.71
-0.61%
$ 219.27 million $ 297,477
May 17, 5 PM $ 76.2
-0.19%
$ 220.7 million $ 285,666
May 17, 4 PM $ 76.28
-0.12%
$ 220.94 million $ 259,671
May 17, 3 PM $ 76.35
+0.46%
$ 221.13 million $ 244,844
May 17, 2 PM $ 76
+0.07%
$ 220.12 million $ 240,340
May 17, 1 PM $ 75.89
-0.30%
$ 219.81 million $ 231,921
May 17, 12 PM $ 76.15
-0.20%
$ 220.56 million $ 224,622
May 17, 11 AM $ 76.28
+0.46%
$ 220.94 million $ 206,799