Keystone E-Commerce Historical Data

KEG Page 2
Download
Date Close Price change Market cap Trading volume
May 5 $ 1.23
+3.48%
$ 594.52 million $ 3.55 million
Apr 28 $ 1.19
-2.56%
$ 592.5 million $ 3.51 million
Apr 21 $ 1.22
+1.10%
$ 608.5 million $ 3.21 million
Apr 14 $ 1.2
-0.53%
$ 602.15 million $ 3.45 million
Apr 7 $ 1.27
-7.79%
$ 604.8 million $ 4.01 million
Mar 31 $ 1.4
+4.07%
$ 692.7 million $ 3.06 million
Mar 24 $ 1.34
-3.62%
$ 671.4 million $ 4.17 million
Mar 17 $ 1.37
-1.56%
$ 693 million $ 3.49 million
Mar 10 $ 1.4
+6.52%
$ 697.6 million $ 3.85 million
Mar 3 $ 1.42
-3.01%
$ 655.55 million $ 3.81 million
Feb 24 $ 1.46
-15.31%
$ 732.15 million $ 4.99 million
Feb 17 $ 1.73
-11.02%
$ 864.6 million $ 4 million
Feb 10 $ 1.97
+8.09%
$ 970.55 million $ 4.39 million
Feb 3 $ 1.85
-1.47%
$ 910.75 million $ 3.7 million
Jan 27 $ 1.87
-16.52%
$ 937.3 million $ 3.92 million
Jan 20 $ 2.27
+2.47%
$ 1.12 billion $ 3.2 million
Jan 13 $ 2.37
-15.91%
$ 1.11 billion $ 4.02 million
Jan 6 $ 2.81
-4.57%
$ 1.41 billion $ 2.57 million
Dec 30 $ 2.95
+11.88%
$ 1.47 billion $ 963,121
Dec 23 $ 2.68
+0.99%
$ 1.32 billion $ 4.84 million
Dec 16 $ 2.71
-11.91%
$ 1.33 billion $ 5.64 million
Dec 9 $ 3.03
-0.10%
$ 1.54 billion $ 9.12 million
Dec 2 $ 2.77
+12.06%
$ 1.52 billion $ 3.84 million
Nov 25 $ 2.47
+3.29%
$ 1.23 billion $ 1.35 million
Nov 18 $ 2.41
+4.53%
$ 1.19 billion $ 2.72 million
Nov 11 $ 2.32
-0.99%
$ 1.15 billion $ 2.93 million
Nov 4 $ 2.32
+12.75%
$ 1.17 billion $ 3.13 million
Oct 28 $ 2.06
+0.01%
$ -- $ 2.25 million
Oct 21 $ 2.06
+0.00%
$ 1.03 billion $ 5.16 million
Oct 14 $ 2.06
+0.03%
$ 1.03 billion $ 2.61 million
Oct 7 $ 2.06
+0.44%
$ 1.03 billion $ 4.85 million
Sep 30 $ 2.05
-1.01%
$ 1.03 billion $ 4.88 million
Sep 23 $ 2.08
+1.06%
$ 1.04 billion $ 479,024
Sep 16 $ 2.06
+2.32%
$ 1.03 billion $ 454,781
Sep 9 $ 2.02
+2.96%
$ 1.01 billion $ 2.52 million
Sep 2 $ 1.95
-0.30%
$ 979.75 million $ 3.22 million
Aug 26 $ 1.95
+0.99%
$ 975.35 million $ 2.64 million
Aug 19 $ 1.93
-3.11%
$ -- $ 1.22 million
Aug 12 $ 2
-2.14%
$ 996.95 million $ 3.2 million
Aug 5 $ 2.06
+6.53%
$ 1.02 billion $ 3.07 million
Jul 29 $ 1.87
+20.75%
$ 934 million $ 4.54 million
Jul 22 $ 1.57
-8.10%
$ 770.5 million $ 2.1 million
Jul 15 $ 1.74
+4.10%
$ 856.45 million $ 2.73 million
Jul 8 $ 1.63
+1.26%
$ 834.8 million $ 1.8 million
Jul 1 $ 1.62
-21.78%
$ 811.65 million $ 3.23 million
Jun 24 $ 2.09
+0.00%
$ 1.04 billion $ 3.15 million
Jun 17 $ 2.08
-6.28%
$ 1.04 billion $ 1.61 million
Jun 10 $ 2.22
-4.36%
$ 1.11 billion $ 1.39 million
Jun 3 $ 2.32
-2.01%
$ 1.16 billion $ 1.1 million
May 27 $ 2.36
-0.99%
$ 1.18 billion $ 1.13 million