Kinesis Silver Historical Data

KAG Page 80
Download
Date Close Price change Market cap Trading volume
Feb 21, 1 PM $ 83.54
+0.71%
$ 241.96 million $ 175,153
Feb 21, 12 PM $ 82.95
-0.65%
$ 240.26 million $ 166,230
Feb 21, 11 AM $ 83.6
+0.02%
$ 242.14 million $ 150,937
Feb 21, 10 AM $ 83.59
+0.07%
$ 242.1 million $ 153,629
Feb 21, 9 AM $ 83.54
+0.00%
$ 241.96 million $ 155,576
Feb 21, 8 AM $ 83.54
-0.04%
$ 241.96 million $ 155,639
Feb 21, 7 AM $ 83.64
+0.00%
$ 242.25 million $ 142,103
Feb 21, 6 AM $ 83.55
+0.02%
$ 241.98 million $ 143,635
Feb 21, 5 AM $ 83.53
-0.01%
$ 241.93 million $ 145,839
Feb 21, 4 AM $ 83.55
+0.05%
$ 241.97 million $ 145,989
Feb 21, 3 AM $ 83.58
-1.00%
$ 242.08 million $ 143,359
Feb 21, 2 AM $ 84.43
-0.19%
$ 244.52 million $ 165,098
Feb 21, 1 AM $ 84.59
-0.19%
$ 245 million $ 156,920
Feb 21, 12 AM $ 84.75
-0.01%
$ 245.47 million $ 157,043
Feb 20, 11 PM $ 84.23
+0.00%
$ 243.95 million $ 162,174
Feb 20, 10 PM $ 84.26
+0.88%
$ 244.06 million $ 113,745
Feb 20, 9 PM $ 85.19
-0.27%
$ 246.74 million $ 177,426
Feb 20, 8 PM $ 83.76
+1.52%
$ 242.58 million $ 162,555
Feb 20, 7 PM $ 82.35
+0.68%
$ 238.5 million $ 164,153
Feb 20, 6 PM $ 81.78
+0.31%
$ 236.86 million $ 162,347
Feb 20, 5 PM $ 80.97
+1.44%
$ 234.5 million $ 134,882
Feb 20, 4 PM $ 79.74
-0.32%
$ 230.95 million $ 116,454
Feb 20, 3 PM $ 79.77
-1.24%
$ 231.05 million $ 117,030
Feb 20, 2 PM $ 81
+0.91%
$ 234.6 million $ 103,232
Feb 20, 1 PM $ 80.23
-0.33%
$ 232.37 million $ 101,047
Feb 20, 12 PM $ 79.97
-0.05%
$ 231.61 million $ 98,446
Feb 20, 11 AM $ 80
-0.94%
$ 231.71 million $ 98,723
Feb 20, 10 AM $ 80.76
+0.16%
$ 233.91 million $ 96,091
Feb 20, 9 AM $ 80.63
+0.33%
$ 233.54 million $ 94,323
Feb 20, 8 AM $ 80.37
+0.36%
$ 232.77 million $ 94,436
Feb 20, 7 AM $ 79.46
-0.36%
$ 230.14 million $ 94,232
Feb 20, 6 AM $ 79.74
+0.75%
$ 230.96 million $ 116,785
Feb 20, 5 AM $ 78.69
-0.02%
$ 227.91 million $ 118,217
Feb 20, 4 AM $ 78.71
-0.41%
$ 227.96 million $ 118,361
Feb 20, 3 AM $ 78.91
-0.53%
$ 228.55 million $ 118,353
Feb 20, 2 AM $ 79.31
-0.02%
$ 229.69 million $ 110,789
Feb 20, 1 AM $ 79.29
-0.06%
$ 229.65 million $ 113,679
Feb 20, 12 AM $ 79.36
-0.17%
$ 229.85 million $ 111,456
Feb 19, 11 PM $ 79.56
+0.03%
$ 230.44 million $ 115,892
Feb 19, 10 PM $ 79.55
+1.44%
$ 230.41 million $ 109,991
Feb 19, 9 PM $ 78.43
+0.02%
$ 227.15 million $ 37,570
Feb 19, 8 PM $ 78.41
+0.05%
$ 227.1 million $ 37,823
Feb 19, 7 PM $ 78.37
-0.08%
$ 226.99 million $ 39,050
Feb 19, 6 PM $ 78.43
-0.27%
$ 227.16 million $ 38,650
Feb 19, 5 PM $ 78.51
+0.39%
$ 227.4 million $ 38,660
Feb 19, 4 PM $ 78.25
+0.03%
$ 226.65 million $ 40,798
Feb 19, 3 PM $ 78.22
-0.06%
$ 226.55 million $ 40,233
Feb 19, 2 PM $ 78.22
-0.65%
$ 226.55 million $ 40,748
Feb 19, 1 PM $ 78.73
+0.22%
$ 228.03 million $ 41,936
Feb 19, 12 PM $ 78.56
+1.03%
$ 227.53 million $ 42,011