Sharpe Capital Historical Data

SHP Page 2
Download
Date Close Price change Market cap Trading volume
Feb 12, 2019 $ 0.047
+0.41%
$ 1.51 million $ 24
Feb 11, 2019 $ 0.0469
-3.84%
$ 1.5 million $ 23
Feb 10, 2019 $ 0.0487
+2.99%
$ 1.56 million $ 3
Feb 9, 2019 $ 0.0473
+1.06%
$ 1.51 million $ 26
Feb 8, 2019 $ 0.048
+16.04%
$ 1.54 million $ 2
Feb 7, 2019 $ 0.0414
-1.96%
$ 1.32 million $ 3,670
Feb 6, 2019 $ 0.0422
+10.24%
$ 1.35 million $ 4,684
Feb 5, 2019 $ 0.0383
-2.98%
$ 1.23 million $ 1,681
Feb 4, 2019 $ 0.0395
-1.32%
$ 1.26 million $ 90
Feb 3, 2019 $ 0.04
-5.04%
$ 1.28 million $ 444
Feb 2, 2019 $ 0.0421
+5.54%
$ 1.35 million $ 1,285
Feb 1, 2019 $ 0.0399
+4.08%
$ 1.28 million $ 1,040
Jan 31, 2019 $ 0.0384
-3.69%
$ 1.23 million $ 70
Jan 30, 2019 $ 0.0398
+3.73%
$ 1.27 million $ 73
Jan 29, 2019 $ 0.0384
-1.80%
$ 1.23 million $ 52
Jan 28, 2019 $ 0.0391
-9.73%
$ 1.25 million $ 112
Jan 27, 2019 $ 0.0433
-6.04%
$ 1.39 million $ 12
Jan 26, 2019 $ 0.0461
+2.87%
$ 1.48 million $ 1,009
Jan 25, 2019 $ 0.0448
-0.05%
$ 1.43 million $ 37
Jan 24, 2019 $ 0.0449
+3.39%
$ 1.44 million $ 1,308
Jan 23, 2019 $ 0.0434
-3.62%
$ 1.39 million $ 1,603
Jan 22, 2019 $ 0.045
+3.18%
$ 1.44 million $ 1,474
Jan 21, 2019 $ 0.0436
-9.26%
$ 1.4 million $ 13,356
Jan 20, 2019 $ 0.0481
-10.87%
$ 1.54 million $ 22
Jan 19, 2019 $ 0.054
+0.18%
$ 1.73 million $ 350
Jan 18, 2019 $ 0.051
+6.13%
$ 1.63 million $ 122
Jan 17, 2019 $ 0.0499
+10.01%
$ 1.6 million $ 161
Jan 16, 2019 $ 0.0454
-4.54%
$ 1.45 million $ 152
Jan 15, 2019 $ 0.0476
-12.37%
$ 1.52 million $ 59
Jan 14, 2019 $ 0.0543
+11.80%
$ 1.74 million $ 5,342
Jan 13, 2019 $ 0.0486
+6.19%
$ 1.55 million $ 52
Jan 11, 2019 $ 0.0832
+1.99%
$ 2.66 million $ 19
Jan 8, 2019 $ 0.0572
-0.61%
$ 1.83 million $ 13
Jan 7, 2019 $ 0.0566
-24.59%
$ 1.81 million $ 64
Jan 6, 2019 $ 0.0751
-0.10%
$ 2.4 million $ 18
Jan 5, 2019 $ 0.0724
-6.65%
$ 2.32 million $ 2,685
Jan 4, 2019 $ 0.0777
-4.88%
$ 2.48 million $ 2,122
Jan 3, 2019 $ 0.0816
-29.93%
$ 2.61 million $ 161
Jan 2, 2019 $ 0.0837
+12.87%
$ 2.68 million $ 670
Jan 1, 2019 $ 0.074
+0.27%
$ 2.37 million $ 148
Dec 30, 2018 $ 0.0761
-0.27%
$ 2.44 million $ 1,043
Dec 29, 2018 $ 0.0892
-0.92%
$ 2.85 million $ 67
Dec 24, 2018 $ 0.0764
+5.81%
$ 2.44 million $ 711
Dec 23, 2018 $ 0.0681
+1.11%
$ 2.18 million $ 1,294
Dec 21, 2018 $ 0.0536
-5.99%
$ 1.72 million $ 1,391
Dec 20, 2018 $ 0.0549
-9.50%
$ 1.76 million $ 14
Dec 19, 2018 $ 0.0618
-3.00%
$ 1.98 million $ 653
Dec 18, 2018 $ 0.0591
-3.16%
$ 1.89 million $ 938
Dec 17, 2018 $ 0.0594
+4.03%
$ 1.9 million $ 1,188
Dec 16, 2018 $ 0.00696
-88.09%
$ 222,840 $ 6