Keystone E-Commerce Historical Data

KEG Page 80
Download
Date Close Price change Market cap Trading volume
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
Jan 15, 1 PM $ 1.65
+0.81%
$ 826.55 million $ 48,260
Jan 15, 12 PM $ 1.64
+0.72%
$ 819.9 million $ 47,851
Jan 15, 11 AM $ 1.63
-0.95%
$ 814.05 million $ 47,491
Jan 15, 10 AM $ 1.64
-0.06%
$ 821.85 million $ 47,532
Jan 15, 9 AM $ 1.64
+1.96%
$ 822.35 million $ 47,026
Jan 15, 8 AM $ 1.61
+0.44%
$ 805.7 million $ 46,427
Jan 15, 7 AM $ 1.61
+0.69%
$ 803.6 million $ 46,831
Jan 15, 6 AM $ 1.59
+0.14%
$ 796.75 million $ 46,336
Jan 15, 5 AM $ 1.59
+0.46%
$ 795.75 million $ 45,865
Jan 15, 4 AM $ 1.59
+1.15%
$ 792.8 million $ 45,970
Jan 15, 3 AM $ 1.57
-1.48%
$ 784.3 million $ 47,198
Jan 15, 2 AM $ 1.59
-0.74%
$ 796.1 million $ 48,509
Jan 15, 1 AM $ 1.61
-0.25%
$ 802.95 million $ 48,719
Jan 15, 12 AM $ 1.61
-1.39%
$ 803.75 million $ 48,764
Jan 14, 11 PM $ 1.64
+0.31%
$ 818.15 million $ 48,726
Jan 14, 10 PM $ 1.63
-1.14%
$ 813.95 million $ 49,340
Jan 14, 9 PM $ 1.65
-0.40%
$ 823.35 million $ 50,285
Jan 14, 8 PM $ 1.65
+0.61%
$ 826.65 million $ 51,346
Jan 14, 7 PM $ 1.65
+1.79%
$ 822.6 million $ 51,654
Jan 14, 6 PM $ 1.62
-0.13%
$ 809.25 million $ 52,433
Jan 14, 5 PM $ 1.63
-1.56%
$ 812.7 million $ 50,813
Jan 14, 4 PM $ 1.66
+2.27%
$ 830 million $ 49,187
Jan 14, 3 PM $ 1.62
+0.36%
$ 809.85 million $ 47,582
Jan 14, 2 PM $ 1.61
+2.10%
$ 806 million $ 46,742
Jan 14, 1 PM $ 1.58
+0.16%
$ 789.4 million $ 45,629
Jan 14, 12 PM $ 1.58
+0.59%
$ 788.1 million $ 44,333
Jan 14, 11 AM $ 1.57
-1.68%
$ 785 million $ 43,726
Jan 14, 10 AM $ 1.6
-0.62%
$ 798.4 million $ 43,607
Jan 14, 9 AM $ 1.61
-0.05%
$ 803.6 million $ 44,054
Jan 14, 8 AM $ 1.61
-0.28%
$ 804.65 million $ 44,533
Jan 14, 7 AM $ 1.61
+0.12%
$ 806.9 million $ 44,585
Jan 14, 6 AM $ 1.61
+0.33%
$ 806.05 million $ 45,522
Jan 14, 5 AM $ 1.61
-0.49%
$ 806.4 million $ 46,779
Jan 14, 4 AM $ 1.62
-0.68%
$ 808.65 million $ 49,027
Jan 14, 3 AM $ 1.62
+1.16%
$ 812.4 million $ 48,380
Jan 14, 2 AM $ 1.61
-0.51%
$ 803.05 million $ 48,424
Jan 14, 1 AM $ 1.61
+0.30%
$ 804 million $ 50,414
Jan 14, 12 AM $ 1.6
-0.18%
$ 801.9 million $ 53,166
Jan 13, 11 PM $ 1.61
-1.44%
$ 803.35 million $ 53,628
Jan 13, 10 PM $ 1.65
-3.41%
$ 823.1 million $ 53,590
Jan 13, 9 PM $ 1.7
+0.27%
$ 852.2 million $ 54,685
Jan 13, 8 PM $ 1.7
-0.86%
$ 848.05 million $ 55,049
Jan 13, 7 PM $ 1.7
+0.55%
$ 851.45 million $ 54,572
Jan 13, 6 PM $ 1.69
+1.29%
$ 846.8 million $ 55,650
Jan 13, 5 PM $ 1.68
-0.44%
$ 839.35 million $ 57,038
Jan 13, 4 PM $ 1.69
+1.62%
$ 843.05 million $ 58,242
Jan 13, 3 PM $ 1.65
+0.47%
$ 825.05 million $ 59,963
Jan 13, 2 PM $ 1.65
+0.68%
$ 822.85 million $ 61,378