Kinesis Silver Historical Data

KAG Page 82
Download
Date Close Price change Market cap Trading volume
Feb 17, 11 AM $ 75.66
+2.25%
$ 219.15 million $ 35,646
Feb 17, 10 AM $ 74.68
-1.34%
$ 216.29 million $ 46,352
Feb 17, 9 AM $ 75.7
+0.32%
$ 219.25 million $ 65,601
Feb 17, 8 AM $ 75.45
+0.16%
$ 218.54 million $ 66,514
Feb 17, 7 AM $ 75.31
-0.25%
$ 218.13 million $ 83,216
Feb 17, 6 AM $ 74.74
+0.28%
$ 216.46 million $ 119,464
Feb 17, 5 AM $ 74.57
-0.38%
$ 215.96 million $ 109,525
Feb 17, 4 AM $ 74.83
-0.32%
$ 216.73 million $ 108,031
Feb 17, 3 AM $ 75.07
-0.77%
$ 217.42 million $ 106,291
Feb 17, 2 AM $ 75.65
-0.01%
$ 219.11 million $ 107,782
Feb 17, 1 AM $ 75.86
+0.94%
$ 219.71 million $ 109,334
Feb 17, 12 AM $ 75.63
-0.61%
$ 219.04 million $ 120,324
Feb 16, 11 PM $ 76.09
+1.57%
$ 220.39 million $ 121,285
Feb 16, 10 PM $ 74.84
+0.53%
$ 216.76 million $ 123,760
Feb 16, 9 PM $ 74.27
-0.79%
$ 215.11 million $ 142,086
Feb 16, 8 PM $ 74.86
-1.84%
$ 216.83 million $ 141,482
Feb 16, 7 PM $ 76.24
+0.50%
$ 220.8 million $ 138,729
Feb 16, 6 PM $ 75.85
-0.04%
$ 219.69 million $ 138,431
Feb 16, 5 PM $ 75.89
+0.13%
$ 219.79 million $ 141,515
Feb 16, 4 PM $ 75.84
+0.46%
$ 219.64 million $ 141,695
Feb 16, 3 PM $ 75.42
-0.18%
$ 218.43 million $ 141,701
Feb 16, 2 PM $ 75.56
-0.03%
$ 218.84 million $ 141,870
Feb 16, 1 PM $ 76.17
+0.12%
$ 220.6 million $ 141,896
Feb 16, 12 PM $ 76.18
+0.09%
$ 220.65 million $ 141,088
Feb 16, 11 AM $ 76.06
-0.16%
$ 220.3 million $ 140,376
Feb 16, 10 AM $ 76.27
+2.70%
$ 220.89 million $ 127,578
Feb 16, 9 AM $ 74.67
-1.10%
$ 216.27 million $ 117,219
Feb 16, 8 AM $ 75.5
-0.85%
$ 218.67 million $ 117,262
Feb 16, 7 AM $ 75.79
+0.52%
$ 219.51 million $ 102,594
Feb 16, 6 AM $ 75.4
+1.71%
$ 218.38 million $ 83,043
Feb 16, 5 AM $ 74.08
-0.31%
$ 214.57 million $ 79,629
Feb 16, 4 AM $ 74.62
+0.05%
$ 216.12 million $ 80,011
Feb 16, 3 AM $ 74.83
-0.71%
$ 216.73 million $ 80,011
Feb 16, 2 AM $ 75.37
+4.54%
$ 218.29 million $ 78,787
Feb 16, 1 AM $ 71.98
+0.06%
$ 208.48 million $ 97,006
Feb 16, 12 AM $ 71.92
-0.30%
$ 208.29 million $ 88,017
Feb 15, 11 PM $ 72.13
-3.11%
$ 208.91 million $ 136,874
Feb 15, 10 PM $ 74.03
+1.42%
$ 214.43 million $ 134,424
Feb 15, 9 PM $ 74.54
+3.10%
$ 215.89 million $ 118,795
Feb 15, 8 PM $ 73.38
+2.58%
$ 212.53 million $ 117,817
Feb 15, 7 PM $ 71.53
-3.93%
$ 207.18 million $ 120,702
Feb 15, 6 PM $ 73
-3.31%
$ 211.43 million $ 117,076
Feb 15, 5 PM $ 74.47
-0.19%
$ 215.68 million $ 114,983
Feb 15, 4 PM $ 73.66
-1.97%
$ 213.34 million $ 113,507
Feb 15, 3 PM $ 75.14
+0.45%
$ 217.63 million $ 117,149
Feb 15, 2 PM $ 74.81
+1.87%
$ 216.66 million $ 116,602
Feb 15, 1 PM $ 73
-1.74%
$ 211.44 million $ 115,252
Feb 15, 12 PM $ 74.32
+1.02%
$ 215.24 million $ 115,083
Feb 15, 11 AM $ 73.57
-0.48%
$ 213.07 million $ 119,605
Feb 15, 10 AM $ 73.95
-0.19%
$ 214.18 million $ 120,674