Keystone E-Commerce Historical Data

KEG Page 74
Download
Date Close Price change Market cap Trading volume
Jan 27, 5 PM $ 1.53
-2.89%
$ 765.35 million $ 104,463
Jan 27, 4 PM $ 1.57
+2.22%
$ 784.3 million $ 104,930
Jan 27, 3 PM $ 1.53
+0.87%
$ 766.7 million $ 104,013
Jan 27, 2 PM $ 1.52
+0.41%
$ 759.4 million $ 101,744
Jan 27, 1 PM $ 1.51
-0.42%
$ 756.35 million $ 100,051
Jan 27, 12 PM $ 1.52
+0.11%
$ 760.6 million $ 96,504
Jan 27, 11 AM $ 1.52
+1.16%
$ 760.9 million $ 95,263
Jan 27, 10 AM $ 1.51
-0.38%
$ 752.85 million $ 97,255
Jan 27, 9 AM $ 1.51
-0.78%
$ 755.85 million $ 96,605
Jan 27, 8 AM $ 1.53
-0.34%
$ 763.05 million $ 96,911
Jan 27, 7 AM $ 1.53
+0.03%
$ 765.65 million $ 97,743
Jan 27, 6 AM $ 1.53
-0.69%
$ 765.35 million $ 98,133
Jan 27, 5 AM $ 1.54
-0.10%
$ 771 million $ 99,144
Jan 27, 4 AM $ 1.54
+0.05%
$ 771.7 million $ 99,529
Jan 27, 3 AM $ 1.54
-0.27%
$ 771.3 million $ 99,764
Jan 27, 2 AM $ 1.54
+0.50%
$ 772.2 million $ 100,276
Jan 27, 1 AM $ 1.54
+1.03%
$ 767.95 million $ 97,773
Jan 27, 12 AM $ 1.52
-0.48%
$ 760.45 million $ 94,789
Jan 26, 11 PM $ 1.52
-0.16%
$ 762.15 million $ 91,922
Jan 26, 10 PM $ 1.53
+0.12%
$ 764.7 million $ 89,890
Jan 26, 9 PM $ 1.52
+1.39%
$ 761.95 million $ 85,443
Jan 26, 8 PM $ 1.52
-0.58%
$ 757.55 million $ 82,351
Jan 26, 7 PM $ 1.53
+0.20%
$ 764 million $ 75,848
Jan 26, 6 PM $ 1.53
+0.99%
$ 762.7 million $ 71,472
Jan 26, 5 PM $ 1.51
+0.33%
$ 754.4 million $ 68,549
Jan 26, 4 PM $ 1.52
+0.70%
$ 758.25 million $ 68,337
Jan 26, 3 PM $ 1.5
-1.01%
$ 752.85 million $ 68,497
Jan 26, 2 PM $ 1.52
+0.30%
$ 756.9 million $ 68,221
Jan 26, 1 PM $ 1.51
+0.56%
$ 755 million $ 68,125
Jan 26, 12 PM $ 1.5
+0.52%
$ 751.65 million $ 68,892
Jan 26, 11 AM $ 1.49
-0.35%
$ 746.6 million $ 67,365
Jan 26, 10 AM $ 1.5
+0.59%
$ 748.4 million $ 64,713
Jan 26, 9 AM $ 1.49
-1.74%
$ 743.05 million $ 65,484
Jan 26, 8 AM $ 1.51
+0.54%
$ 756.2 million $ 64,844
Jan 26, 7 AM $ 1.5
+0.58%
$ 749.8 million $ 63,201
Jan 26, 6 AM $ 1.49
+1.41%
$ 746.15 million $ 61,163
Jan 26, 5 AM $ 1.47
+0.23%
$ 735.1 million $ 62,886
Jan 26, 4 AM $ 1.47
+1.58%
$ 733.65 million $ 63,932
Jan 26, 3 AM $ 1.45
-1.21%
$ 724.45 million $ 63,152
Jan 26, 2 AM $ 1.47
-0.66%
$ 735.8 million $ 62,431
Jan 26, 1 AM $ 1.49
+3.28%
$ 743.6 million $ 65,745
Jan 26, 12 AM $ 1.43
+1.27%
$ 717.2 million $ 68,076
Jan 25, 11 PM $ 1.42
-1.45%
$ 708.2 million $ 69,750
Jan 25, 10 PM $ 1.43
+1.29%
$ 717.35 million $ 70,747
Jan 25, 9 PM $ 1.42
-0.24%
$ 709.5 million $ 71,859
Jan 25, 8 PM $ 1.43
+2.40%
$ 716.9 million $ 75,166
Jan 25, 7 PM $ 1.4
-0.67%
$ 700.25 million $ 80,445
Jan 25, 6 PM $ 1.41
-3.14%
$ 703 million $ 84,746
Jan 25, 5 PM $ 1.45
-0.47%
$ 725.8 million $ 87,247
Jan 25, 4 PM $ 1.46
-2.49%
$ 727.8 million $ 89,499