Keystone E-Commerce Historical Data

KEG Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 2.41
-2.55%
$ 1.19 billion $ 2.72 million
May 13 $ 2.47
+13.19%
$ 1.23 billion $ 1.61 million
May 6 $ 2.18
+12.09%
$ 1.09 billion $ 2.8 million
Apr 29 $ 1.93
-6.08%
$ 971.75 million $ 3.13 million
Apr 22 $ 2.09
+5.57%
$ 1.03 billion $ 2.71 million
Apr 15 $ 1.99
-1.54%
$ 991.75 million $ 1.17 million
Apr 8 $ 1.94
+0.89%
$ 1.01 billion $ 1.63 million
Apr 1 $ 1.86
-6.15%
$ 962.85 million $ 1.57 million
Mar 25 $ 1.88
+30.20%
$ 990.4 million $ 1.63 million
Mar 18 $ 1.39
+0.51%
$ 716.9 million $ 917,296
Mar 11 $ 1.34
+1.30%
$ 686.05 million $ 1.08 million
Mar 4 $ 1.24
+3.94%
$ 664.1 million $ 655,828
Feb 26 $ 1.19
+0.13%
$ 594.9 million $ 759,877
Feb 19 $ 1.19
-8.14%
$ 594.3 million $ 932,603
Feb 12 $ 1.3
+2.23%
$ 647.75 million $ 1.06 million
Feb 5 $ 1.28
+0.41%
$ 635.35 million $ 1.05 million
Jan 29 $ 1.27
+2.08%
$ 636.1 million $ 1.03 million
Jan 22 $ 1.27
-1.56%
$ 624 million $ 673,734
Jan 15 $ 1.32
-2.27%
$ 646.9 million $ 721,504
Jan 8 $ 1.37
+3.50%
$ 673.9 million $ 762,538
Jan 1 $ 1.34
-1.58%
$ 662.7 million $ 798,173
Dec 25 $ 1.37
-1.97%
$ 682.25 million $ 977,843
Dec 18 $ 1.42
+1.27%
$ 699.35 million $ 970,519
Dec 11 $ 1.42
-6.45%
$ 699.2 million $ 1 million
Dec 4 $ 1.51
+5.47%
$ 757.3 million $ 536,676
Nov 27 $ 1.43
+12.50%
$ 716.95 million $ 998,223
Nov 20 $ 1.28
-4.01%
$ 637 million $ 722,099
Nov 13 $ 1.32
+0.01%
$ 659.8 million $ 748,851
Nov 6 $ 1.35
-23.76%
$ 659.05 million $ 983,609
Oct 30 $ 1.78
+1.94%
$ 888.4 million $ 1.24 million
Oct 23 $ 1.75
+2.51%
$ 872.64 million $ 1.08 million
Oct 16 $ 1.7
+7.17%
$ 850.56 million $ 2.05 million
Oct 9 $ 1.6
-11.94%
$ 796.2 million $ 1.31 million
Oct 2 $ 1.83
-1.86%
$ 910.6 million $ 1.93 million
Sep 25 $ 1.85
+1.17%
$ 926.17 million $ 1.6 million
Sep 18 $ 1.83
-3.19%
$ 915.28 million $ 956,927
Sep 11 $ 1.94
+18.26%
$ 943.5 million $ 2.03 million
Sep 4 $ 1.64
+25.37%
$ 818.09 million $ 1.47 million
Aug 28 $ 1.3
-10.26%
$ 650.48 million $ 847,682
Aug 21 $ 1.45
+5.95%
$ 724.52 million $ 1.35 million
Aug 14 $ 1.3
+11.90%
$ 682.86 million $ 1.25 million
Aug 7 $ 1.17
+0.68%
$ 578.81 million $ 981,680
Jul 31 $ 1.16
+1.79%
$ 582.35 million $ 1.46 million
Jul 24 $ 1.15
+10.10%
$ 575.71 million $ 2.38 million
Jul 17 $ 1.05
+5.15%
$ 522.97 million $ 654,889
Jul 10 $ 0.993
+1.37%
$ 496.42 million $ 605,231
Jul 3 $ 0.979
-7.32%
$ 489.42 million $ 881,029
Jun 26 $ 1.05
-0.79%
$ 523.71 million $ 1.65 million
Jun 19 $ 1.05
+16.58%
$ 528.73 million $ 764,173
Jun 12 $ 0.907
-7.25%
$ 452.34 million $ 491,189