Kinesis Silver Historical Data

KAG Page 76
Download
Date Close Price change Market cap Trading volume
Mar 1, 5 PM $ 98.92
-1.70%
$ 286.51 million $ 145,410
Mar 1, 4 PM $ 101
+0.29%
$ 292.53 million $ 139,804
Mar 1, 3 PM $ 100.68
-0.31%
$ 291.61 million $ 139,184
Mar 1, 2 PM $ 100.54
+0.94%
$ 291.18 million $ 136,818
Mar 1, 1 PM $ 99.59
+0.19%
$ 288.45 million $ 134,586
Mar 1, 12 PM $ 99.41
+1.44%
$ 287.91 million $ 133,910
Mar 1, 11 AM $ 97.96
+0.28%
$ 283.72 million $ 144,809
Mar 1, 10 AM $ 97.74
-0.21%
$ 283.1 million $ 147,204
Mar 1, 9 AM $ 97.95
+0.26%
$ 283.69 million $ 155,834
Mar 1, 8 AM $ 97.7
+0.78%
$ 282.96 million $ 168,570
Mar 1, 7 AM $ 97.08
-0.80%
$ 281.18 million $ 187,959
Mar 1, 6 AM $ 97.87
+0.29%
$ 283.47 million $ 195,511
Mar 1, 5 AM $ 97.6
-0.54%
$ 282.67 million $ 196,900
Mar 1, 4 AM $ 97.38
-1.07%
$ 282.03 million $ 193,597
Mar 1, 3 AM $ 99.08
+1.75%
$ 286.96 million $ 192,684
Mar 1, 2 AM $ 98
+0.65%
$ 283.84 million $ 184,964
Mar 1, 1 AM $ 97.37
-0.09%
$ 282.02 million $ 184,241
Mar 1, 12 AM $ 97.47
-0.44%
$ 282.31 million $ 184,278
Feb 28, 11 PM $ 98.38
+0.54%
$ 284.92 million $ 178,359
Feb 28, 10 PM $ 97.88
+1.03%
$ 283.48 million $ 169,294
Feb 28, 9 PM $ 96.86
+0.43%
$ 280.55 million $ 169,710
Feb 28, 8 PM $ 97.32
+0.51%
$ 281.88 million $ 198,314
Feb 28, 7 PM $ 96.83
+0.26%
$ 280.45 million $ 199,481
Feb 28, 6 PM $ 96.54
+0.05%
$ 279.62 million $ 213,259
Feb 28, 5 PM $ 96.52
-0.99%
$ 279.55 million $ 214,640
Feb 28, 4 PM $ 96.19
-0.68%
$ 278.58 million $ 233,186
Feb 28, 3 PM $ 96.59
-0.02%
$ 279.76 million $ 243,064
Feb 28, 2 PM $ 96.61
+1.11%
$ 279.81 million $ 319,716
Feb 28, 1 PM $ 98
-0.18%
$ 283.84 million $ 318,463
Feb 28, 12 PM $ 98.5
+4.18%
$ 285.28 million $ 374,644
Feb 28, 11 AM $ 94.55
-0.35%
$ 273.84 million $ 350,612
Feb 28, 10 AM $ 94.89
+1.60%
$ 274.83 million $ 315,985
Feb 28, 9 AM $ 93.31
+0.87%
$ 270.25 million $ 304,335
Feb 28, 8 AM $ 92.85
-0.08%
$ 268.91 million $ 300,686
Feb 28, 7 AM $ 92.79
+0.96%
$ 268.75 million $ 284,094
Feb 28, 6 AM $ 91.9
+0.59%
$ 266.16 million $ 264,882
Feb 28, 5 AM $ 91.39
-0.47%
$ 264.7 million $ 260,654
Feb 28, 4 AM $ 91.83
-0.03%
$ 265.95 million $ 259,608
Feb 28, 3 AM $ 91.86
+0.79%
$ 266.04 million $ 260,088
Feb 28, 2 AM $ 91.05
+0.29%
$ 263.71 million $ 260,780
Feb 28, 1 AM $ 90.72
-0.19%
$ 262.75 million $ 264,098
Feb 28, 12 AM $ 91.04
-1.07%
$ 263.68 million $ 264,067
Feb 27, 11 PM $ 91.7
+2.01%
$ 265.6 million $ 264,155
Feb 27, 10 PM $ 88.1
-5.12%
$ 255.16 million $ 260,453
Feb 27, 9 PM $ 92.85
+0.10%
$ 268.92 million $ 254,677
Feb 27, 8 PM $ 92.63
+0.22%
$ 268.3 million $ 225,018
Feb 27, 7 PM $ 92.43
-0.39%
$ 267.71 million $ 213,799
Feb 27, 6 PM $ 92.53
-0.21%
$ 267.99 million $ 332,171
Feb 27, 5 PM $ 92.68
+0.66%
$ 268.42 million $ 336,648
Feb 27, 4 PM $ 92.86
+0.21%
$ 268.96 million $ 318,104