InterShare21 Historical Data

IS21 Page 2
Download
Date Close Price change Market cap Trading volume
May 31, 2 PM $ 0.987
+0.22%
$ 55,082 $ 94
May 29, 5 PM $ 0.988
+0.23%
$ 55,164 $ 21,764
May 29, 3 PM $ 0.983
+0.30%
$ 54,861 $ 2,230
May 29, 2 PM $ 0.982
+0.00%
$ 54,828 $ 690
May 29, 1 PM $ 0.982
+0.00%
$ 54,810 $ 526
May 28, 6 AM $ 0.979
+0.11%
$ 54,620 $ 771
May 28, 3 AM $ 0.978
+0.00%
$ 54,591 $ 441
May 28, 2 AM $ 0.978
+0.00%
$ 54,583 $ 389
May 27, 9 PM $ 0.981
+0.00%
$ 54,764 $ 247
May 26, 5 PM $ 0.981
+0.01%
$ 54,729 $ 1,340
May 26, 3 PM $ 0.979
-0.36%
$ 54,612 $ 1,081
May 26, 10 AM $ 0.985
+0.00%
$ 54,996 $ 340
May 25, 3 PM $ 0.987
+0.00%
$ 55,076 $ 398
May 25, 9 AM $ 0.987
+0.00%
$ 55,093 $ 362
May 24, 10 PM $ 0.979
+0.00%
$ 54,635 $ 192
May 24, 9 PM $ 0.979
+0.00%
$ 54,663 $ 146
May 23, 9 PM $ 0.986
+0.07%
$ 55,031 $ 1,225
May 23, 8 PM $ 0.983
-0.39%
$ 54,841 $ 1,041
May 23, 6 PM $ 0.986
+0.00%
$ 55,037 $ 643
May 23, 3 PM $ 0.986
+0.00%
$ 55,003 $ 587
May 23, 7 AM $ 0.979
+0.00%
$ 54,663 $ 515
May 23, 12 AM $ 0.977
+0.00%
$ 54,550 $ 286
May 22, 7 PM $ 0.982
+0.00%
$ 54,816 $ 161
May 21, 1 AM $ 0.983
+0.00%
$ 54,885 $ 1,114
May 18, 7 PM $ 0.986
+0.48%
$ 55,010 $ 629
May 18, 3 PM $ 0.979
+0.00%
$ 54,646 $ 370
May 18, 12 AM $ 0.982
+0.00%
$ 54,804 $ 2,051
May 15, 5 AM $ 0.981
+0.17%
$ 54,749 $ 39,244
May 15, 1 AM $ 0.984
-0.03%
$ 54,894 $ 31,863
May 15, 12 AM $ 0.984
+0.01%
$ 54,916 $ 23,169
May 14, 12 PM $ 0.992
+0.00%
$ 55,368 $ 31,675
May 14, 10 AM $ 0.989
+0.04%
$ 55,182 $ 5,920
May 13, 1 PM $ 0.987
+0.36%
$ 55,094 $ 44,307
May 13, 12 PM $ 0.984
-0.22%
$ 54,896 $ 158,995
May 13, 11 AM $ 0.986
-0.27%
$ 55,045 $ 150,527
May 13, 10 AM $ 1
+1.14%
$ 56,030 $ 168,739
May 13, 9 AM $ 0.99
-0.36%
$ 55,272 $ 168,608
May 13, 8 AM $ 0.991
+0.16%
$ 55,294 $ 168,542
May 13, 7 AM $ 0.989
-2.63%
$ 55,204 $ 168,347
May 13, 6 AM $ 0.993
+0.00%
$ 55,410 $ 107,589
May 12, 1 PM $ 0.91
+0.00%
$ 50,787 $ 163,741
May 12, 12 PM $ 0.958
-0.03%
$ 53,438 $ 170,971
May 12, 11 AM $ 0.958
+0.55%
$ 53,439 $ 170,601
May 12, 10 AM $ 0.953
-3.86%
$ 53,210 $ 85,991
May 12, 7 AM $ 0.99
+0.00%
$ 55,267 $ 43,270
May 12, 6 AM $ 0.99
-0.05%
$ 55,269 $ 41,276
May 12, 5 AM $ 0.991
+0.00%
$ -- $ 40,920
May 12, 4 AM $ 0.991
+0.00%
$ 55,319 $ 39,961
May 12, 2 AM $ 0.991
+0.00%
$ 55,323 $ 38,447
May 12, 1 AM $ 0.991
-0.44%
$ 55,332 $ 38,071