Keystone E-Commerce Historical Data

KEG Page 73
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 4 PM $ 1.55
+0.30%
$ 774.65 million $ 98,260
Jan 29, 3 PM $ 1.55
-3.15%
$ 774.4 million $ 96,670
Jan 29, 2 PM $ 1.61
-1.29%
$ 803.1 million $ 95,958
Jan 29, 1 PM $ 1.63
-0.02%
$ 813.6 million $ 95,204
Jan 29, 12 PM $ 1.63
+0.14%
$ 813.75 million $ 96,051
Jan 29, 11 AM $ 1.63
-0.84%
$ 812.65 million $ 95,856
Jan 29, 10 AM $ 1.64
+0.05%
$ 820.4 million $ 96,544
Jan 29, 9 AM $ 1.64
-0.42%
$ 820.9 million $ 100,092
Jan 29, 8 AM $ 1.64
-0.88%
$ 822.4 million $ 100,847
Jan 29, 7 AM $ 1.66
+0.61%
$ 829.7 million $ 96,928
Jan 29, 6 AM $ 1.65
+0.30%
$ 825.2 million $ 93,484
Jan 29, 5 AM $ 1.65
-0.45%
$ 824 million $ 93,450
Jan 29, 4 AM $ 1.65
+0.32%
$ 825.85 million $ 92,654
Jan 29, 3 AM $ 1.65
-0.36%
$ 822.7 million $ 87,725
Jan 29, 2 AM $ 1.65
+0.01%
$ 825.75 million $ 86,518
Jan 29, 1 AM $ 1.65
-0.02%
$ 825.65 million $ 85,782
Jan 29, 12 AM $ 1.65
+0.01%
$ 825.65 million $ 85,741
Jan 28, 11 PM $ 1.65
+0.01%
$ 825.75 million $ 87,595
Jan 28, 10 PM $ 1.65
+0.00%
$ 825.65 million $ 89,081
Jan 28, 9 PM $ 1.65
+0.00%
$ 825.65 million $ 90,123
Jan 28, 8 PM $ 1.65
+0.00%
$ 825.65 million $ 90,092
Jan 28, 7 PM $ 1.65
-0.01%
$ 825.55 million $ 89,600
Jan 28, 6 PM $ 1.65
+0.00%
$ 825.65 million $ 87,271
Jan 28, 5 PM $ 1.65
+0.00%
$ 825.65 million $ 85,400
Jan 28, 4 PM $ 1.65
+0.00%
$ 825.65 million $ 83,446
Jan 28, 3 PM $ 1.65
+0.01%
$ 825.65 million $ 84,618
Jan 28, 2 PM $ 1.65
-0.01%
$ 825.65 million $ 87,767
Jan 28, 1 PM $ 1.65
-0.01%
$ 825.65 million $ 90,100
Jan 28, 12 PM $ 1.65
+0.01%
$ 825.75 million $ 92,981
Jan 28, 11 AM $ 1.65
+0.00%
$ 825.65 million $ 96,674
Jan 28, 10 AM $ 1.65
-0.01%
$ 825.65 million $ 95,875
Jan 28, 9 AM $ 1.65
-0.01%
$ 825.55 million $ 93,609
Jan 28, 8 AM $ 1.65
-0.01%
$ 825.65 million $ 91,806
Jan 28, 7 AM $ 1.65
+0.00%
$ 825.65 million $ 93,620
Jan 28, 6 AM $ 1.65
+0.00%
$ 825.65 million $ 95,443
Jan 28, 5 AM $ 1.65
+0.00%
$ 825.65 million $ 93,121
Jan 28, 4 AM $ 1.65
+2.71%
$ 825.65 million $ 90,197
Jan 28, 3 AM $ 1.61
-0.17%
$ 804.45 million $ 92,139
Jan 28, 2 AM $ 1.61
-0.62%
$ 805.8 million $ 92,804
Jan 28, 1 AM $ 1.62
-0.55%
$ 808.75 million $ 94,886
Jan 28, 12 AM $ 1.62
-0.50%
$ 812.05 million $ 97,138
Jan 27, 11 PM $ 1.63
+0.37%
$ 816.1 million $ 96,821
Jan 27, 10 PM $ 1.63
+0.28%
$ 813.05 million $ 96,352
Jan 27, 9 PM $ 1.62
+0.52%
$ 811.65 million $ 97,910
Jan 27, 8 PM $ 1.61
+1.85%
$ 806.45 million $ 97,790
Jan 27, 7 PM $ 1.58
+0.51%
$ 791.8 million $ 100,165
Jan 27, 6 PM $ 1.55
+1.46%
$ 776.55 million $ 102,086
Jan 27, 5 PM $ 1.53
-2.89%
$ 765.35 million $ 104,463