Keystone E-Commerce Historical Data

KEG Page 30
Download
Date Close Price change Market cap Trading volume
Apr 28, 3 PM $ 2.57
+0.11%
$ 1.28 billion $ 310,119
Apr 28, 2 PM $ 2.56
-0.38%
$ 1.28 billion $ 312,631
Apr 28, 1 PM $ 2.57
+0.18%
$ 1.29 billion $ 309,615
Apr 28, 12 PM $ 2.57
+0.16%
$ 1.28 billion $ 311,069
Apr 28, 11 AM $ 2.56
-0.57%
$ 1.28 billion $ 314,221
Apr 28, 10 AM $ 2.58
+0.20%
$ 1.29 billion $ 311,971
Apr 28, 9 AM $ 2.57
-0.39%
$ 1.28 billion $ 312,399
Apr 28, 8 AM $ 2.58
-0.12%
$ 1.29 billion $ 310,966
Apr 28, 7 AM $ 2.58
+0.41%
$ 1.29 billion $ 312,817
Apr 28, 6 AM $ 2.57
-0.58%
$ 1.28 billion $ 315,348
Apr 28, 5 AM $ 2.58
+0.03%
$ 1.29 billion $ 315,705
Apr 28, 4 AM $ 2.58
-0.02%
$ 1.29 billion $ 313,500
Apr 28, 3 AM $ 2.58
+0.03%
$ 1.29 billion $ 313,280
Apr 28, 2 AM $ 2.58
-0.52%
$ 1.29 billion $ 306,552
Apr 28, 1 AM $ 2.59
-0.37%
$ 1.3 billion $ 298,070
Apr 28, 12 AM $ 2.6
+3.06%
$ 1.3 billion $ 287,500
Apr 27, 11 PM $ 2.52
+0.19%
$ 1.26 billion $ 280,110
Apr 27, 10 PM $ 2.51
+0.29%
$ 1.26 billion $ 270,568
Apr 27, 9 PM $ 2.51
-0.08%
$ 1.25 billion $ 262,378
Apr 27, 8 PM $ 2.51
+0.17%
$ 1.26 billion $ 253,494
Apr 27, 7 PM $ 2.51
-0.10%
$ 1.25 billion $ 246,580
Apr 27, 6 PM $ 2.51
+0.03%
$ 1.25 billion $ 235,243
Apr 27, 5 PM $ 2.51
+0.51%
$ 1.25 billion $ 219,545
Apr 27, 4 PM $ 2.5
+0.06%
$ 1.25 billion $ 213,129
Apr 27, 3 PM $ 2.49
-2.04%
$ 1.25 billion $ 203,050
Apr 27, 2 PM $ 2.55
+0.66%
$ 1.28 billion $ 191,471
Apr 27, 1 PM $ 2.53
+0.01%
$ 1.27 billion $ 187,170
Apr 27, 12 PM $ 2.54
-0.22%
$ 1.27 billion $ 178,609
Apr 27, 11 AM $ 2.54
-0.20%
$ 1.27 billion $ 169,114
Apr 27, 10 AM $ 2.54
-0.04%
$ 1.27 billion $ 165,307
Apr 27, 9 AM $ 2.55
+0.21%
$ 1.27 billion $ 155,776
Apr 27, 8 AM $ 2.54
-0.07%
$ 1.27 billion $ 149,116
Apr 27, 7 AM $ 2.54
-0.06%
$ 1.27 billion $ 142,918
Apr 27, 6 AM $ 2.54
-0.16%
$ 1.27 billion $ 132,586
Apr 27, 5 AM $ 2.55
-2.47%
$ 1.27 billion $ 129,373
Apr 27, 4 AM $ 2.61
-0.64%
$ 1.31 billion $ 123,610
Apr 27, 3 AM $ 2.63
+0.13%
$ 1.31 billion $ 120,834
Apr 27, 2 AM $ 2.63
+0.07%
$ 1.31 billion $ 122,235
Apr 27, 1 AM $ 2.62
+0.29%
$ 1.31 billion $ 123,249
Apr 27, 12 AM $ 2.6
-2.07%
$ 1.3 billion $ 125,140
Apr 26, 11 PM $ 2.66
+0.42%
$ 1.33 billion $ 128,330
Apr 26, 10 PM $ 2.65
+0.49%
$ 1.33 billion $ 134,569
Apr 26, 9 PM $ 2.64
-0.33%
$ 1.32 billion $ 138,843
Apr 26, 8 PM $ 2.65
-0.04%
$ 1.33 billion $ 141,692
Apr 26, 7 PM $ 2.65
+0.19%
$ 1.33 billion $ 147,237
Apr 26, 6 PM $ 2.65
+0.60%
$ 1.32 billion $ 153,325
Apr 26, 5 PM $ 2.63
+0.03%
$ 1.31 billion $ 159,792
Apr 26, 4 PM $ 2.63
+0.01%
$ 1.31 billion $ 166,841
Apr 26, 3 PM $ 2.63
-0.22%
$ 1.31 billion $ 173,724
Apr 26, 2 PM $ 2.63
+0.46%
$ 1.31 billion $ 179,454