Keystone E-Commerce Historical Data

KEG Page 78
Download
Date Close Price change Market cap Trading volume
Jan 19, 3 PM $ 1.54
+0.23%
$ 770.35 million $ 109,172
Jan 19, 2 PM $ 1.54
-0.38%
$ 768.6 million $ 107,840
Jan 19, 1 PM $ 1.54
-0.38%
$ 771.55 million $ 109,615
Jan 19, 12 PM $ 1.55
+0.27%
$ 775.1 million $ 111,946
Jan 19, 11 AM $ 1.55
+0.50%
$ 773.05 million $ 113,506
Jan 19, 10 AM $ 1.54
+0.17%
$ 767.95 million $ 112,488
Jan 19, 9 AM $ 1.53
-0.20%
$ 767.35 million $ 109,927
Jan 19, 8 AM $ 1.54
+0.58%
$ 770 million $ 108,092
Jan 19, 7 AM $ 1.53
+0.84%
$ 765.85 million $ 105,790
Jan 19, 6 AM $ 1.52
-0.58%
$ 759.5 million $ 106,150
Jan 19, 5 AM $ 1.53
-0.62%
$ 764.6 million $ 106,611
Jan 19, 4 AM $ 1.54
+0.16%
$ 769.85 million $ 107,318
Jan 19, 3 AM $ 1.54
+0.41%
$ 768.2 million $ 106,404
Jan 19, 2 AM $ 1.53
+0.40%
$ 766.65 million $ 103,742
Jan 19, 1 AM $ 1.53
-2.81%
$ 762.95 million $ 105,464
Jan 19, 12 AM $ 1.57
-1.47%
$ 785 million $ 106,482
Jan 18, 11 PM $ 1.6
-1.54%
$ 800 million $ 107,378
Jan 18, 10 PM $ 1.63
+0.53%
$ 813.85 million $ 106,542
Jan 18, 9 PM $ 1.62
-0.01%
$ 809.05 million $ 106,827
Jan 18, 8 PM $ 1.62
-0.28%
$ 809.15 million $ 105,663
Jan 18, 7 PM $ 1.62
-1.07%
$ 811.05 million $ 105,133
Jan 18, 6 PM $ 1.64
+1.59%
$ 819.85 million $ 104,055
Jan 18, 5 PM $ 1.61
-0.07%
$ 806.35 million $ 102,375
Jan 18, 4 PM $ 1.61
+0.11%
$ 806.15 million $ 101,626
Jan 18, 3 PM $ 1.61
+0.26%
$ 805.25 million $ 102,266
Jan 18, 2 PM $ 1.61
+0.16%
$ 803.2 million $ 103,809
Jan 18, 1 PM $ 1.6
+0.15%
$ 801.9 million $ 101,923
Jan 18, 12 PM $ 1.6
+0.04%
$ 800.7 million $ 99,129
Jan 18, 11 AM $ 1.6
-0.17%
$ 799.95 million $ 98,427
Jan 18, 10 AM $ 1.6
-0.07%
$ 800.5 million $ 98,841
Jan 18, 9 AM $ 1.6
+0.35%
$ 800.35 million $ 100,542
Jan 18, 8 AM $ 1.59
+0.59%
$ 797.15 million $ 103,633
Jan 18, 7 AM $ 1.59
-0.41%
$ 794.3 million $ 104,846
Jan 18, 6 AM $ 1.59
-0.05%
$ 796.9 million $ 104,821
Jan 18, 5 AM $ 1.59
+0.10%
$ 797.25 million $ 102,641
Jan 18, 4 AM $ 1.59
-0.12%
$ 796.05 million $ 100,686
Jan 18, 3 AM $ 1.59
+0.65%
$ 797 million $ 99,433
Jan 18, 2 AM $ 1.58
+0.18%
$ 791.1 million $ 98,853
Jan 18, 1 AM $ 1.58
-0.32%
$ 789.7 million $ 96,937
Jan 18, 12 AM $ 1.58
-0.31%
$ 792.25 million $ 96,735
Jan 17, 11 PM $ 1.59
+0.36%
$ 794.7 million $ 96,038
Jan 17, 10 PM $ 1.58
-0.42%
$ 792 million $ 95,254
Jan 17, 9 PM $ 1.59
-0.34%
$ 795.35 million $ 94,682
Jan 17, 8 PM $ 1.6
+0.11%
$ 798.05 million $ 94,086
Jan 17, 7 PM $ 1.59
-0.22%
$ 797.2 million $ 94,397
Jan 17, 6 PM $ 1.6
+0.04%
$ 799.15 million $ 93,008
Jan 17, 5 PM $ 1.6
+0.11%
$ 799.15 million $ 92,880
Jan 17, 4 PM $ 1.59
-0.64%
$ 797.15 million $ 95,752
Jan 17, 3 PM $ 1.61
+1.14%
$ 802.95 million $ 95,974
Jan 17, 2 PM $ 1.59
+0.25%
$ 793.5 million $ 94,224