Keystone E-Commerce Historical Data

KEG Page 76
Download
Date Close Price change Market cap Trading volume
Jan 23, 4 PM $ 1.54
+1.71%
$ 768.75 million $ 86,479
Jan 23, 3 PM $ 1.51
+2.04%
$ 754.85 million $ 87,364
Jan 23, 2 PM $ 1.48
-0.74%
$ 742.15 million $ 86,003
Jan 23, 1 PM $ 1.5
-0.31%
$ 748.1 million $ 86,759
Jan 23, 12 PM $ 1.5
-0.08%
$ 750.4 million $ 88,566
Jan 23, 11 AM $ 1.51
+0.65%
$ 753.15 million $ 86,750
Jan 23, 10 AM $ 1.5
+0.65%
$ 747.9 million $ 86,842
Jan 23, 9 AM $ 1.48
-0.72%
$ 742.9 million $ 86,051
Jan 23, 8 AM $ 1.49
-1.51%
$ 748.45 million $ 85,714
Jan 23, 7 AM $ 1.51
+0.02%
$ 756.9 million $ 84,981
Jan 23, 6 AM $ 1.52
-1.24%
$ 757.6 million $ 84,326
Jan 23, 5 AM $ 1.53
-0.88%
$ 766.8 million $ 83,868
Jan 23, 4 AM $ 1.55
+1.17%
$ 773.75 million $ 85,445
Jan 23, 3 AM $ 1.53
+0.40%
$ 764.25 million $ 90,125
Jan 23, 2 AM $ 1.52
-0.62%
$ 761.65 million $ 93,183
Jan 23, 1 AM $ 1.53
+0.87%
$ 766.4 million $ 93,660
Jan 23, 12 AM $ 1.52
+0.14%
$ 759.8 million $ 92,668
Jan 22, 11 PM $ 1.52
+0.16%
$ 759.05 million $ 94,142
Jan 22, 10 PM $ 1.52
+0.28%
$ 759.1 million $ 96,965
Jan 22, 9 PM $ 1.51
+0.63%
$ 757 million $ 96,190
Jan 22, 8 PM $ 1.5
-1.08%
$ 751.35 million $ 97,121
Jan 22, 7 PM $ 1.52
+0.48%
$ 761 million $ 98,754
Jan 22, 6 PM $ 1.51
-0.24%
$ 757.35 million $ 101,963
Jan 22, 5 PM $ 1.52
+0.52%
$ 759.2 million $ 103,787
Jan 22, 4 PM $ 1.51
+0.22%
$ 756.15 million $ 104,980
Jan 22, 3 PM $ 1.51
-0.50%
$ 754.5 million $ 104,775
Jan 22, 2 PM $ 1.52
-1.74%
$ 758.3 million $ 105,272
Jan 22, 1 PM $ 1.55
-0.62%
$ 773.75 million $ 105,987
Jan 22, 12 PM $ 1.56
+0.13%
$ 777.7 million $ 104,036
Jan 22, 11 AM $ 1.55
-1.15%
$ 776.25 million $ 105,092
Jan 22, 10 AM $ 1.57
-0.60%
$ 784.95 million $ 104,382
Jan 22, 9 AM $ 1.58
+0.70%
$ 790.75 million $ 106,502
Jan 22, 8 AM $ 1.57
-0.37%
$ 783.4 million $ 108,629
Jan 22, 7 AM $ 1.57
-0.76%
$ 787.15 million $ 110,681
Jan 22, 6 AM $ 1.59
-0.11%
$ 793.45 million $ 112,944
Jan 22, 5 AM $ 1.59
-0.21%
$ 793.9 million $ 115,189
Jan 22, 4 AM $ 1.59
+0.67%
$ 795.6 million $ 115,943
Jan 22, 3 AM $ 1.58
-0.47%
$ 790.3 million $ 113,072
Jan 22, 2 AM $ 1.59
-0.70%
$ 793.1 million $ 110,943
Jan 22, 1 AM $ 1.59
+1.13%
$ 796.75 million $ 110,151
Jan 22, 12 AM $ 1.58
+1.89%
$ 787.85 million $ 111,989
Jan 21, 11 PM $ 1.55
-2.19%
$ 773.2 million $ 113,466
Jan 21, 10 PM $ 1.58
-1.22%
$ 790.55 million $ 114,045
Jan 21, 9 PM $ 1.6
+0.17%
$ 800.3 million $ 115,486
Jan 21, 8 PM $ 1.6
+3.01%
$ 798.95 million $ 113,891
Jan 21, 7 PM $ 1.55
+4.07%
$ 775.6 million $ 111,780
Jan 21, 6 PM $ 1.49
+1.49%
$ 744.6 million $ 107,750
Jan 21, 5 PM $ 1.47
-0.89%
$ 733.65 million $ 104,150
Jan 21, 4 PM $ 1.48
-5.27%
$ 742.1 million $ 101,178
Jan 21, 3 PM $ 1.56
+1.12%
$ 779.9 million $ 98,375