Keystone E-Commerce Historical Data

KEG Page 72
Download
Date Close Price change Market cap Trading volume
Jan 31, 6 PM $ 1.83
+1.05%
$ 916.65 million $ 87,416
Jan 31, 5 PM $ 1.82
+7.54%
$ 902.75 million $ 89,035
Jan 31, 4 PM $ 1.68
+2.18%
$ 838.95 million $ 88,775
Jan 31, 3 PM $ 1.64
+1.77%
$ 821.05 million $ 90,223
Jan 31, 2 PM $ 1.61
+3.48%
$ 805.1 million $ 93,053
Jan 31, 1 PM $ 1.56
+0.54%
$ 778.05 million $ 92,523
Jan 31, 12 PM $ 1.54
+0.17%
$ 770.95 million $ 93,354
Jan 31, 11 AM $ 1.54
+1.09%
$ 770 million $ 92,616
Jan 31, 10 AM $ 1.53
-0.03%
$ 763.2 million $ 91,943
Jan 31, 9 AM $ 1.53
-0.24%
$ 765.45 million $ 90,545
Jan 31, 8 AM $ 1.54
+1.06%
$ 770.25 million $ 91,405
Jan 31, 7 AM $ 1.52
-1.05%
$ 762.2 million $ 95,242
Jan 31, 6 AM $ 1.54
-0.44%
$ 770.3 million $ 96,714
Jan 31, 5 AM $ 1.55
+0.30%
$ 774.15 million $ 99,542
Jan 31, 4 AM $ 1.54
-0.04%
$ 772.15 million $ 101,315
Jan 31, 3 AM $ 1.54
-0.46%
$ 772.45 million $ 103,907
Jan 31, 2 AM $ 1.55
+0.33%
$ 777.45 million $ 103,896
Jan 31, 1 AM $ 1.55
-0.44%
$ 775.65 million $ 99,921
Jan 31, 12 AM $ 1.56
+0.06%
$ 778.85 million $ 99,634
Jan 30, 11 PM $ 1.56
-0.15%
$ 778.7 million $ 99,887
Jan 30, 10 PM $ 1.56
-0.24%
$ 777.6 million $ 98,672
Jan 30, 9 PM $ 1.55
-0.93%
$ 777.3 million $ 98,535
Jan 30, 8 PM $ 1.58
-1.13%
$ 788.45 million $ 99,407
Jan 30, 7 PM $ 1.61
+1.15%
$ 803.25 million $ 100,183
Jan 30, 6 PM $ 1.59
+1.35%
$ 794.15 million $ 101,142
Jan 30, 5 PM $ 1.57
-0.69%
$ 786.95 million $ 99,119
Jan 30, 4 PM $ 1.58
-0.21%
$ 792.2 million $ 98,300
Jan 30, 3 PM $ 1.58
-0.68%
$ 791.65 million $ 98,540
Jan 30, 2 PM $ 1.59
+0.55%
$ 795.15 million $ 96,819
Jan 30, 1 PM $ 1.58
-0.72%
$ 790.8 million $ 97,291
Jan 30, 12 PM $ 1.6
-0.16%
$ 798.1 million $ 95,754
Jan 30, 11 AM $ 1.6
+0.74%
$ 799.35 million $ 95,917
Jan 30, 10 AM $ 1.59
+0.83%
$ 793.5 million $ 95,897
Jan 30, 9 AM $ 1.57
-1.21%
$ 787 million $ 92,666
Jan 30, 8 AM $ 1.59
-0.03%
$ 796.05 million $ 91,349
Jan 30, 7 AM $ 1.59
+0.90%
$ 793.9 million $ 91,081
Jan 30, 6 AM $ 1.57
-2.04%
$ 786.8 million $ 93,270
Jan 30, 5 AM $ 1.61
-0.11%
$ 804.35 million $ 93,261
Jan 30, 4 AM $ 1.61
+0.90%
$ 807.1 million $ 94,975
Jan 30, 3 AM $ 1.56
+0.40%
$ 778.25 million $ 96,057
Jan 30, 2 AM $ 1.55
-0.40%
$ 772.65 million $ 96,649
Jan 30, 1 AM $ 1.55
+1.50%
$ 775.75 million $ 96,957
Jan 30, 12 AM $ 1.53
-1.06%
$ 764.3 million $ 95,965
Jan 29, 11 PM $ 1.54
-0.10%
$ 772.5 million $ 93,487
Jan 29, 10 PM $ 1.55
+0.18%
$ 775.6 million $ 90,942
Jan 29, 9 PM $ 1.55
-1.12%
$ 774 million $ 91,578
Jan 29, 8 PM $ 1.57
-0.29%
$ 784.1 million $ 92,498
Jan 29, 7 PM $ 1.57
-1.48%
$ 786.4 million $ 92,958
Jan 29, 6 PM $ 1.58
+2.57%
$ 790.95 million $ 93,905
Jan 29, 5 PM $ 1.54
+0.03%
$ 771.15 million $ 96,743