Keystone E-Commerce Historical Data

KEG Page 79
Download
Date Close Price change Market cap Trading volume
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
Jan 17, 1 PM $ 1.58
+0.02%
$ 791.4 million $ 94,385
Jan 17, 12 PM $ 1.58
+0.02%
$ 791.25 million $ 95,947
Jan 17, 11 AM $ 1.58
+0.43%
$ 791.4 million $ 97,222
Jan 17, 10 AM $ 1.58
-0.13%
$ 788 million $ 97,300
Jan 17, 9 AM $ 1.58
+0.18%
$ 789.75 million $ 97,736
Jan 17, 8 AM $ 1.58
+0.20%
$ 787.65 million $ 97,403
Jan 17, 7 AM $ 1.57
+0.15%
$ 785.7 million $ 96,768
Jan 17, 6 AM $ 1.57
+0.07%
$ 785.85 million $ 95,976
Jan 17, 5 AM $ 1.57
-0.04%
$ 786.05 million $ 95,931
Jan 17, 4 AM $ 1.57
+0.11%
$ 785.45 million $ 93,959
Jan 17, 3 AM $ 1.57
+0.00%
$ 785.7 million $ 92,443
Jan 17, 2 AM $ 1.57
-0.01%
$ 785 million $ 91,054
Jan 17, 1 AM $ 1.57
-0.22%
$ 785.1 million $ 88,576
Jan 17, 12 AM $ 1.57
-0.20%
$ 786.05 million $ 85,847
Jan 16, 11 PM $ 1.58
+0.28%
$ 788.3 million $ 83,777
Jan 16, 10 PM $ 1.57
-0.10%
$ 785.95 million $ 83,055
Jan 16, 9 PM $ 1.58
+0.23%
$ 788.3 million $ 81,570
Jan 16, 8 PM $ 1.57
+0.67%
$ 783.8 million $ 81,302
Jan 16, 7 PM $ 1.55
-0.42%
$ 776.9 million $ 80,478
Jan 16, 6 PM $ 1.56
-0.15%
$ 781.4 million $ 79,834
Jan 16, 5 PM $ 1.56
+0.10%
$ 779.8 million $ 78,719
Jan 16, 4 PM $ 1.56
+0.77%
$ 781.75 million $ 74,564
Jan 16, 3 PM $ 1.56
-1.11%
$ 778.85 million $ 72,113
Jan 16, 2 PM $ 1.58
-0.52%
$ 789.75 million $ 70,275
Jan 16, 1 PM $ 1.59
-0.12%
$ 792.9 million $ 68,749
Jan 16, 12 PM $ 1.59
+0.42%
$ 793.85 million $ 67,897
Jan 16, 11 AM $ 1.58
+0.29%
$ 790.85 million $ 65,377
Jan 16, 10 AM $ 1.58
-0.48%
$ 790.35 million $ 62,298
Jan 16, 9 AM $ 1.59
-0.35%
$ 794.15 million $ 59,271
Jan 16, 8 AM $ 1.59
+0.15%
$ 796.5 million $ 55,694
Jan 16, 7 AM $ 1.59
-0.30%
$ 792.75 million $ 53,463
Jan 16, 6 AM $ 1.59
+0.30%
$ 796.6 million $ 51,849
Jan 16, 5 AM $ 1.59
+1.59%
$ 793.75 million $ 50,195
Jan 16, 4 AM $ 1.56
-0.85%
$ 781.75 million $ 48,863
Jan 16, 3 AM $ 1.58
-0.37%
$ 788.45 million $ 48,546
Jan 16, 2 AM $ 1.58
-0.50%
$ 790.35 million $ 48,535
Jan 16, 1 AM $ 1.6
-0.21%
$ 798.5 million $ 48,753
Jan 16, 12 AM $ 1.6
+0.23%
$ 800.15 million $ 49,031
Jan 15, 11 PM $ 1.6
+0.56%
$ 798.35 million $ 48,712
Jan 15, 10 PM $ 1.58
+0.41%
$ 792.25 million $ 47,020
Jan 15, 9 PM $ 1.58
+0.71%
$ 789.05 million $ 45,215
Jan 15, 8 PM $ 1.57
-0.51%
$ 782.7 million $ 42,909
Jan 15, 7 PM $ 1.57
+0.17%
$ 786.75 million $ 43,194
Jan 15, 6 PM $ 1.57
-2.09%
$ 785.4 million $ 42,758
Jan 15, 5 PM $ 1.6
-0.35%
$ 802.2 million $ 44,274
Jan 15, 4 PM $ 1.61
+0.04%
$ 803.05 million $ 45,451
Jan 15, 3 PM $ 1.6
-1.49%
$ 799.4 million $ 46,648
Jan 15, 2 PM $ 1.63
-0.97%
$ 816.5 million $ 47,444