Kinesis Silver Historical Data

KAG Page 84
Download
Date Close Price change Market cap Trading volume
Feb 13, 9 AM $ 79.68
+0.26%
$ 230.79 million $ 109,506
Feb 13, 8 AM $ 80
+4.00%
$ 231.7 million $ 113,058
Feb 13, 7 AM $ 76.99
+0.22%
$ 223 million $ 105,833
Feb 13, 6 AM $ 76.99
-0.79%
$ 222.98 million $ 107,774
Feb 13, 5 AM $ 77.83
-0.65%
$ 225.42 million $ 106,372
Feb 13, 4 AM $ 78.44
-0.38%
$ 227.18 million $ 106,265
Feb 13, 3 AM $ 78.55
+2.62%
$ 227.49 million $ 107,107
Feb 13, 2 AM $ 76.32
-0.72%
$ 221.06 million $ 89,435
Feb 13, 1 AM $ 76.67
+1.78%
$ 222.05 million $ 81,554
Feb 13, 12 AM $ 75.37
+0.22%
$ 218.28 million $ 78,261
Feb 12, 11 PM $ 75.3
-1.59%
$ 218.08 million $ 76,260
Feb 12, 10 PM $ 76.73
+1.23%
$ 222.22 million $ 69,182
Feb 12, 9 PM $ 76.5
+1.07%
$ 221.56 million $ 69,584
Feb 12, 8 PM $ 75.73
-1.16%
$ 219.33 million $ 68,040
Feb 12, 7 PM $ 76.87
+0.74%
$ 222.64 million $ 75,388
Feb 12, 6 PM $ 76.28
-0.29%
$ 220.92 million $ 75,653
Feb 12, 5 PM $ 76.17
-2.12%
$ 220.62 million $ 76,037
Feb 12, 4 PM $ 76
-7.26%
$ 220.12 million $ 60,046
Feb 12, 3 PM $ 81.5
-0.56%
$ 236.05 million $ 53,524
Feb 12, 2 PM $ 82.4
+3.00%
$ 238.65 million $ 59,803
Feb 12, 1 PM $ 81.9
+0.02%
$ 237.2 million $ 63,597
Feb 12, 12 PM $ 81.82
-1.04%
$ 236.99 million $ 70,732
Feb 12, 11 AM $ 82.45
-0.62%
$ 238.8 million $ 81,485
Feb 12, 10 AM $ 82.97
+0.26%
$ 240.3 million $ 393,942
Feb 12, 9 AM $ 82.84
-1.05%
$ 239.93 million $ 412,608
Feb 12, 8 AM $ 83.65
+0.66%
$ 242.28 million $ 417,801
Feb 12, 7 AM $ 83.1
+1.09%
$ 240.68 million $ 420,344
Feb 12, 6 AM $ 82.2
+0.33%
$ 238.08 million $ 456,971
Feb 12, 5 AM $ 83.66
+1.08%
$ 242.3 million $ 457,368
Feb 12, 4 AM $ 82.6
-0.67%
$ 239.24 million $ 457,753
Feb 12, 3 AM $ 82.79
-0.80%
$ 239.79 million $ 458,610
Feb 12, 2 AM $ 83.37
-0.34%
$ 241.45 million $ 456,626
Feb 12, 1 AM $ 83.64
+0.41%
$ 242.24 million $ 452,858
Feb 12, 12 AM $ 83.28
-0.87%
$ 241.19 million $ 452,613
Feb 11, 11 PM $ 83.89
+0.28%
$ 242.96 million $ 451,171
Feb 11, 10 PM $ 83.67
+0.08%
$ 242.34 million $ 451,695
Feb 11, 9 PM $ 83.6
-1.05%
$ 242.14 million $ 451,213
Feb 11, 8 PM $ 84.58
-1.65%
$ 244.96 million $ 455,404
Feb 11, 7 PM $ 83.91
+0.57%
$ 243.04 million $ 442,795
Feb 11, 6 PM $ 82.3
-1.63%
$ 238.35 million $ 443,664
Feb 11, 5 PM $ 83.64
+1.61%
$ 242.26 million $ 465,712
Feb 11, 4 PM $ 82.81
-1.01%
$ 239.84 million $ 474,694
Feb 11, 3 PM $ 83.51
+0.61%
$ 241.86 million $ 463,554
Feb 11, 2 PM $ 83
+0.00%
$ 240.39 million $ 464,641
Feb 11, 1 PM $ 83.2
-1.64%
$ 240.97 million $ 463,234
Feb 11, 12 PM $ 84.38
-0.61%
$ 244.38 million $ 463,515
Feb 11, 11 AM $ 84.89
+1.42%
$ 245.87 million $ 451,823
Feb 11, 10 AM $ 83.7
+0.24%
$ 240.91 million $ 167,759
Feb 11, 9 AM $ 83.5
+0.72%
$ 241.84 million $ 151,694
Feb 11, 8 AM $ 82.61
-0.11%
$ 239.26 million $ 146,990