Kinesis Silver Historical Data

KAG Page 9
Download
Date Close Price change Market cap Trading volume
Jul 16, 8 PM $ 55.16
-0.07%
$ 159.75 million $ 116,211
Jul 16, 7 PM $ 55.16
+0.05%
$ 159.76 million $ 122,629
Jul 16, 6 PM $ 55.13
+0.04%
$ 159.67 million $ 121,885
Jul 16, 5 PM $ 55.13
-0.80%
$ 159.66 million $ 116,242
Jul 16, 4 PM $ 55.57
+0.75%
$ 160.96 million $ 113,798
Jul 16, 3 PM $ 55.16
+0.26%
$ 159.75 million $ 116,730
Jul 16, 2 PM $ 55.01
+0.25%
$ 159.32 million $ 116,418
Jul 16, 1 PM $ 54.85
-0.24%
$ 158.87 million $ 116,807
Jul 16, 12 PM $ 54.99
-0.03%
$ 159.27 million $ 116,939
Jul 16, 11 AM $ 55.03
+0.19%
$ 159.38 million $ 112,568
Jul 16, 10 AM $ 54.95
+0.09%
$ 159.17 million $ 104,258
Jul 16, 9 AM $ 54.89
-0.30%
$ 158.97 million $ 88,856
Jul 16, 8 AM $ 55.08
+0.07%
$ 159.52 million $ 90,049
Jul 16, 7 AM $ 55.04
+0.01%
$ 159.4 million $ 92,183
Jul 16, 6 AM $ 55.05
-0.95%
$ 159.43 million $ 93,820
Jul 16, 5 AM $ 55.61
-0.27%
$ 161.07 million $ 92,690
Jul 16, 4 AM $ 55.77
+0.15%
$ 161.52 million $ 93,523
Jul 16, 3 AM $ 55.66
+0.47%
$ 161.21 million $ 94,723
Jul 16, 2 AM $ 55.34
-0.22%
$ 160.27 million $ 95,650
Jul 16, 1 AM $ 55.44
-0.32%
$ 160.56 million $ 96,336
Jul 16, 12 AM $ 55.54
-0.42%
$ 160.85 million $ 96,550
Jul 15, 11 PM $ 55.66
+0.27%
$ 161.22 million $ 98,234
Jul 15, 10 PM $ 55.64
-0.15%
$ 161.14 million $ 92,187
Jul 15, 9 PM $ 55.75
-0.08%
$ 161.47 million $ 90,176
Jul 15, 8 PM $ 55.89
+0.14%
$ 161.89 million $ 105,332
Jul 15, 7 PM $ 56.04
-0.37%
$ 162.3 million $ 104,144
Jul 15, 6 PM $ 56.24
-0.04%
$ 162.9 million $ 108,562
Jul 15, 5 PM $ 56.24
+0.67%
$ 162.9 million $ 108,654
Jul 15, 4 PM $ 55.87
-0.60%
$ 161.82 million $ 112,249
Jul 15, 3 PM $ 56.2
+0.66%
$ 162.77 million $ 117,479
Jul 15, 2 PM $ 55.8
-0.32%
$ 161.6 million $ 126,442
Jul 15, 1 PM $ 55.97
-0.36%
$ 162.11 million $ 132,628
Jul 15, 12 PM $ 56.17
+0.07%
$ 162.7 million $ 147,086
Jul 15, 11 AM $ 56.13
-0.07%
$ 162.58 million $ 154,391
Jul 15, 10 AM $ 56.17
-0.23%
$ 162.7 million $ 156,250
Jul 15, 9 AM $ 56.37
+0.15%
$ 163.26 million $ 162,993
Jul 15, 8 AM $ 56.35
-0.88%
$ 163.19 million $ 161,714
Jul 15, 7 AM $ 56.01
-1.05%
$ 162.22 million $ 159,955
Jul 15, 6 AM $ 56.75
+1.92%
$ 164.36 million $ 158,136
Jul 15, 5 AM $ 55.67
+0.06%
$ 161.24 million $ 157,274
Jul 15, 4 AM $ 55.55
-0.32%
$ 160.9 million $ 156,671
Jul 15, 3 AM $ 55.81
+0.05%
$ 161.63 million $ 155,434
Jul 15, 2 AM $ 55.8
+0.87%
$ 161.61 million $ 155,408
Jul 15, 1 AM $ 55.38
-1.66%
$ 160.41 million $ 154,204
Jul 15, 12 AM $ 56.35
+0.10%
$ 163.19 million $ 153,947
Jul 14, 11 PM $ 56.29
+0.13%
$ 163.03 million $ 152,482
Jul 14, 10 PM $ 56.22
-0.41%
$ 162.82 million $ 151,008
Jul 14, 9 PM $ 56.43
-0.13%
$ 163.43 million $ 146,515
Jul 14, 8 PM $ 56.51
+0.47%
$ 163.67 million $ 128,287
Jul 14, 7 PM $ 56.27
-0.05%
$ 162.98 million $ 122,071