Sharpe Capital Historical Data

SHP Page 3
Download
Date Close Price change Market cap Trading volume
Dec 15, 2018 $ 0.0585
+6.95%
$ 1.87 million $ 70
Dec 14, 2018 $ 0.0547
+1.64%
$ 1.75 million $ 4,435
Dec 12, 2018 $ 0.0442
+1.71%
$ 1.42 million $ 362
Dec 11, 2018 $ 0.0533
+1.70%
$ 1.71 million $ 418
Dec 10, 2018 $ 0.0524
-1.14%
$ 1.68 million $ 3,321
Dec 9, 2018 $ 0.0531
-2.19%
$ 1.7 million $ 20,976
Dec 8, 2018 $ 0.0414
-3.82%
$ 1.32 million $ 2,570
Dec 7, 2018 $ 0.0431
-0.62%
$ 1.38 million $ 2,707
Dec 6, 2018 $ 0.0476
+2.43%
$ 1.52 million $ 25,858
Dec 5, 2018 $ 0.0464
+1.59%
$ 1.49 million $ 15,487
Dec 4, 2018 $ 0.0457
-25.90%
$ 1.46 million $ 42,023
Dec 3, 2018 $ 0.0587
+2.28%
$ 1.88 million $ 1,115
Dec 1, 2018 $ 0.0343
-42.11%
$ 1.1 million $ 48
Nov 30, 2018 $ 0.0593
+0.54%
$ 1.9 million $ 43
Nov 29, 2018 $ 0.059
+0.00%
$ 1.89 million $ 4,089
Nov 28, 2018 $ 0.0585
+0.00%
$ 1.87 million $ 3,750
Nov 27, 2018 $ 0.0597
+0.00%
$ 1.91 million $ 3,926
Nov 26, 2018 $ 0.0557
+0.00%
$ 1.78 million $ 3,820
Nov 25, 2018 $ 0.0598
+0.00%
$ 1.91 million $ 4,292
Nov 24, 2018 $ 0.0607
+0.00%
$ 1.94 million $ 4,307
Nov 23, 2018 $ 0.0656
+0.00%
$ 2.1 million $ 4,525
Nov 22, 2018 $ 0.0652
+0.00%
$ 2.09 million $ 4,500
Nov 21, 2018 $ 0.0682
+0.00%
$ 2.18 million $ 4,634
Nov 20, 2018 $ 0.0741
+0.00%
$ 2.37 million $ 5,282
Nov 19, 2018 $ 0.0794
+0.00%
$ 2.54 million $ 5,598
Nov 18, 2018 $ 0.0785
+0.00%
$ 2.51 million $ 5,553
Nov 17, 2018 $ 0.0745
+0.00%
$ 1.28 million $ 5,591
Nov 16, 2018 $ 0.0729
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0803
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0873
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0883
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0866
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0888
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0926
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.105
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.111
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.101
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0967
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0961
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0965
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0996
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0935
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0959
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.093
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.0932
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.098
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.0959
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.0982
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.102
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.105
+0.00%
$ -- $ 6,497