Keystone E-Commerce Historical Data

KEG Page 70
Download
Date Close Price change Market cap Trading volume
Feb 4, 8 PM $ 2.07
-0.02%
$ 1.04 billion $ 281,227
Feb 4, 7 PM $ 2.08
+0.46%
$ 1.04 billion $ 279,537
Feb 4, 6 PM $ 2.07
+0.36%
$ 1.03 billion $ 272,496
Feb 4, 5 PM $ 2.06
+0.85%
$ 1.03 billion $ 261,280
Feb 4, 4 PM $ 2.04
+0.71%
$ 1.02 billion $ 247,665
Feb 4, 3 PM $ 2.03
+1.20%
$ 1.01 billion $ 239,452
Feb 4, 2 PM $ 2
+0.38%
$ 1 billion $ 231,497
Feb 4, 1 PM $ 1.98
-0.63%
$ 992.2 million $ 220,281
Feb 4, 12 PM $ 2
-0.10%
$ 1 billion $ 214,089
Feb 4, 11 AM $ 2
-1.41%
$ 1 billion $ 203,894
Feb 4, 10 AM $ 2.03
+0.10%
$ 1.02 billion $ 194,645
Feb 4, 9 AM $ 2.03
-0.14%
$ 1.02 billion $ 182,770
Feb 4, 8 AM $ 2.03
-1.20%
$ 1.02 billion $ 169,699
Feb 4, 7 AM $ 2.06
+0.71%
$ 1.03 billion $ 155,778
Feb 4, 6 AM $ 2.04
+0.81%
$ 1.02 billion $ 146,654
Feb 4, 5 AM $ 2.02
-1.87%
$ 1.01 billion $ 141,200
Feb 4, 4 AM $ 2.05
+0.82%
$ 1.03 billion $ 137,335
Feb 4, 3 AM $ 2.03
+0.89%
$ 1.02 billion $ 132,861
Feb 4, 2 AM $ 2.02
+4.10%
$ 1.01 billion $ 126,027
Feb 4, 1 AM $ 1.93
+1.54%
$ 966.35 million $ 125,533
Feb 4, 12 AM $ 1.91
-1.81%
$ 953.8 million $ 127,062
Feb 3, 11 PM $ 1.96
+0.66%
$ 979.5 million $ 128,008
Feb 3, 10 PM $ 1.95
+3.79%
$ 973.05 million $ 130,342
Feb 3, 9 PM $ 1.87
-4.21%
$ 933.75 million $ 129,186
Feb 3, 8 PM $ 1.95
-2.06%
$ 974.75 million $ 124,311
Feb 3, 7 PM $ 1.99
+1.07%
$ 992.9 million $ 119,830
Feb 3, 6 PM $ 1.96
+0.71%
$ 981.95 million $ 119,523
Feb 3, 5 PM $ 1.95
+0.74%
$ 975 million $ 118,870
Feb 3, 4 PM $ 1.91
+2.42%
$ 954.3 million $ 117,269
Feb 3, 3 PM $ 1.86
-0.34%
$ 931.75 million $ 112,850
Feb 3, 2 PM $ 1.87
+2.12%
$ 934.95 million $ 108,292
Feb 3, 1 PM $ 1.83
-0.49%
$ 915.5 million $ 108,353
Feb 3, 12 PM $ 1.84
-1.82%
$ 920.4 million $ 103,221
Feb 3, 11 AM $ 1.87
+0.11%
$ 937.45 million $ 104,367
Feb 3, 10 AM $ 1.88
+1.27%
$ 937.7 million $ 105,472
Feb 3, 9 AM $ 1.85
+0.54%
$ 925.95 million $ 104,750
Feb 3, 8 AM $ 1.84
-0.11%
$ 921 million $ 103,164
Feb 3, 7 AM $ 1.85
+0.36%
$ 924.35 million $ 102,962
Feb 3, 6 AM $ 1.84
+0.04%
$ 920.6 million $ 105,330
Feb 3, 5 AM $ 1.84
-1.57%
$ 925.1 million $ 106,034
Feb 3, 4 AM $ 1.88
+1.51%
$ 940.35 million $ 105,530
Feb 3, 3 AM $ 1.85
+0.41%
$ 922.85 million $ 104,685
Feb 3, 2 AM $ 1.83
-3.17%
$ 915.65 million $ 103,271
Feb 3, 1 AM $ 1.89
+0.34%
$ 945.6 million $ 101,926
Feb 3, 12 AM $ 1.88
-0.13%
$ 939.6 million $ 102,541
Feb 2, 11 PM $ 1.88
-0.16%
$ 941.75 million $ 101,959
Feb 2, 10 PM $ 1.89
+0.79%
$ 944.75 million $ 101,288
Feb 2, 9 PM $ 1.87
+1.76%
$ 935.9 million $ 101,977
Feb 2, 8 PM $ 1.84
-1.43%
$ 919.4 million $ 103,969
Feb 2, 7 PM $ 1.86
-0.89%
$ 931.3 million $ 101,910