Kinesis Silver Historical Data

KAG Page 74
Download
Date Close Price change Market cap Trading volume
Mar 5, 10 PM $ 82.47
-1.70%
$ 238.86 million $ 14,989
Mar 5, 9 PM $ 82.34
+0.60%
$ 238.47 million $ 15,945
Mar 5, 8 PM $ 81.81
+0.67%
$ 236.94 million $ 15,966
Mar 5, 7 PM $ 81.34
-1.29%
$ 235.59 million $ 16,083
Mar 5, 6 PM $ 81.94
+0.17%
$ 237.31 million $ 21,364
Mar 5, 5 PM $ 81.79
-0.37%
$ 236.9 million $ 23,071
Mar 5, 4 PM $ 81.94
+0.46%
$ 237.31 million $ 23,481
Mar 5, 3 PM $ 81.65
-0.52%
$ 236.5 million $ 23,861
Mar 5, 2 PM $ 82.34
-0.29%
$ 238.48 million $ 24,489
Mar 5, 1 PM $ 83.31
+0.97%
$ 241.28 million $ 24,249
Mar 5, 12 PM $ 83.68
+0.49%
$ 242.36 million $ 23,085
Mar 5, 11 AM $ 83.46
-0.04%
$ 241.72 million $ 22,746
Mar 5, 10 AM $ 83.6
+0.63%
$ 242.14 million $ 24,544
Mar 5, 9 AM $ 82.68
-0.52%
$ 239.48 million $ 25,737
Mar 5, 8 AM $ 83.44
+0.57%
$ 241.67 million $ 27,674
Mar 5, 7 AM $ 82.97
-0.14%
$ 240.29 million $ 27,336
Mar 5, 6 AM $ 83.95
+2.20%
$ 243.15 million $ 27,766
Mar 5, 5 AM $ 83.98
+0.04%
$ 243.24 million $ 26,268
Mar 5, 4 AM $ 83.95
-0.93%
$ 243.14 million $ 25,908
Mar 5, 3 AM $ 84.81
+0.47%
$ 245.63 million $ 29,343
Mar 5, 2 AM $ 84.66
+1.02%
$ 245.2 million $ 37,484
Mar 5, 1 AM $ 83.81
-0.28%
$ 242.73 million $ 43,925
Mar 5, 12 AM $ 84.19
+0.46%
$ 243.83 million $ 43,970
Mar 4, 11 PM $ 83.73
+0.34%
$ 242.49 million $ 44,308
Mar 4, 10 PM $ 83.15
+0.17%
$ 240.82 million $ 44,250
Mar 4, 9 PM $ 82.85
-0.75%
$ 239.96 million $ 45,127
Mar 4, 8 PM $ 83.21
+0.86%
$ 241 million $ 52,384
Mar 4, 7 PM $ 82.5
+0.35%
$ 238.95 million $ 78,856
Mar 4, 6 PM $ 82.21
-1.69%
$ 238.11 million $ 74,325
Mar 4, 5 PM $ 83.64
-0.18%
$ 242.24 million $ 93,228
Mar 4, 4 PM $ 83.79
+0.00%
$ -- $ 94,161
Mar 4, 1 PM $ 85.28
+0.00%
$ -- $ 133,115
Mar 4, 12 PM $ 85.28
+0.04%
$ 247.01 million $ 133,115
Mar 4, 11 AM $ 85.35
+0.33%
$ 247.2 million $ 135,135
Mar 4, 9 AM $ 85.27
-0.85%
$ 246.97 million $ 172,100
Mar 4, 8 AM $ 85.51
+0.82%
$ 247.67 million $ 172,094
Mar 4, 7 AM $ 84.77
+0.08%
$ 245.52 million $ 170,019
Mar 4, 6 AM $ 84.6
-0.48%
$ 245.03 million $ 171,868
Mar 4, 5 AM $ 85.3
+0.11%
$ 247.04 million $ 192,587
Mar 4, 4 AM $ 85.26
-0.35%
$ 246.93 million $ 193,027
Mar 4, 3 AM $ 84.4
+0.06%
$ 244.46 million $ 181,696
Mar 4, 2 AM $ 84.33
+0.83%
$ 244.25 million $ 181,859
Mar 4, 1 AM $ 83.01
+0.26%
$ 240.42 million $ 238,552
Mar 4, 12 AM $ 82.61
+0.07%
$ 239.26 million $ 239,786
Mar 3, 11 PM $ 82.49
+1.18%
$ 238.9 million $ 240,527
Mar 3, 10 PM $ 81.7
-0.01%
$ 236.63 million $ 240,934
Mar 3, 9 PM $ 82.16
+0.28%
$ 237.95 million $ 240,929
Mar 3, 8 PM $ 81.86
-1.38%
$ 237.1 million $ 233,748
Mar 3, 7 PM $ 83.01
-0.52%
$ 240.42 million $ 209,890
Mar 3, 6 PM $ 83.45
+1.77%
$ 241.68 million $ 214,195