InterShare21 Historical Data

IS21 Page 25
Download
Date Close Price change Market cap Trading volume
Dec 30, 1 PM $ 0.938
+0.19%
$ 28,036 $ 228
Dec 30, 12 PM $ 0.936
-0.02%
$ 27,981 $ 324
Dec 30, 11 AM $ 0.936
-0.07%
$ 27,986 $ 356
Dec 30, 10 AM $ 0.937
+0.13%
$ 28,006 $ 356
Dec 30, 9 AM $ 0.936
-0.04%
$ 27,969 $ 960
Dec 30, 8 AM $ 0.936
+0.79%
$ 27,980 $ 935
Dec 30, 7 AM $ 0.929
+0.04%
$ 27,761 $ 730
Dec 30, 6 AM $ 0.928
+0.13%
$ 27,751 $ 730
Dec 30, 5 AM $ 0.927
-0.25%
$ 27,715 $ 730
Dec 30, 4 AM $ 0.929
+0.20%
$ 27,784 $ 1,180
Dec 30, 3 AM $ 0.928
+0.15%
$ 27,729 $ 1,310
Dec 30, 2 AM $ 0.926
-0.10%
$ 27,687 $ 1,379
Dec 30, 1 AM $ 0.927
+0.01%
$ 27,715 $ 1,432
Dec 30, 12 AM $ 0.927
+0.02%
$ 27,714 $ 1,533
Dec 29, 11 PM $ 0.927
-0.07%
$ 27,708 $ 1,533
Dec 29, 10 PM $ 0.928
+0.02%
$ 27,728 $ 1,533
Dec 29, 9 PM $ 0.927
+0.10%
$ 27,724 $ 1,532
Dec 29, 8 PM $ 0.927
-0.12%
$ 27,695 $ 1,533
Dec 29, 7 PM $ 0.928
+0.02%
$ 27,728 $ 1,533
Dec 29, 6 PM $ 0.927
-0.05%
$ 27,722 $ 1,534
Dec 29, 5 PM $ 0.928
-0.04%
$ 27,736 $ 1,533
Dec 29, 4 PM $ 0.928
-0.05%
$ 27,747 $ 1,533
Dec 29, 3 PM $ 0.929
-0.22%
$ 27,762 $ 1,534
Dec 29, 2 PM $ 0.931
+0.45%
$ 27,823 $ 1,533
Dec 29, 1 PM $ 0.927
+0.03%
$ 27,699 $ 1,532
Dec 29, 12 PM $ 0.926
-0.98%
$ 27,691 $ 1,532
Dec 29, 11 AM $ 0.936
-0.34%
$ 27,966 $ 1,413
Dec 29, 10 AM $ 0.939
+0.07%
$ 28,062 $ 1,414
Dec 29, 9 AM $ 0.941
-0.78%
$ 28,138 $ 1,391
Dec 29, 8 AM $ 0.949
+0.02%
$ 28,359 $ 814
Dec 29, 7 AM $ 0.949
-0.30%
$ 28,354 $ 813
Dec 29, 6 AM $ 0.951
-0.14%
$ 28,440 $ 815
Dec 29, 5 AM $ 0.953
-0.06%
$ 28,479 $ 815
Dec 29, 4 AM $ 0.953
-0.05%
$ 28,495 $ 609
Dec 29, 3 AM $ 0.954
+0.67%
$ 28,509 $ 227
Dec 29, 2 AM $ 0.947
+0.41%
$ 28,320 $ 192
Dec 29, 1 AM $ 0.942
+0.93%
$ 28,155 $ 63
Dec 29, 12 AM $ 0.935
+0.00%
$ 27,961 $ 40
Dec 28, 11 PM $ 0.935
+0.11%
$ 27,961 $ 40
Dec 28, 10 PM $ 0.934
+0.08%
$ 27,929 $ 40
Dec 28, 9 PM $ 0.934
+0.03%
$ 27,906 $ 40
Dec 28, 8 PM $ 0.933
+0.03%
$ 27,898 $ 40
Dec 28, 7 PM $ 0.933
+0.00%
$ 27,891 $ 40
Dec 28, 6 PM $ 0.933
-0.22%
$ 27,891 $ 40
Dec 28, 5 PM $ 0.935
+0.05%
$ 27,952 $ 40
Dec 28, 4 PM $ 0.935
-0.13%
$ 27,939 $ 40
Dec 28, 3 PM $ 0.936
+0.04%
$ 27,976 $ 40
Dec 28, 2 PM $ 0.936
+0.15%
$ 27,966 $ 40
Dec 28, 1 PM $ 0.934
+0.03%
$ 27,925 $ 40
Dec 28, 12 PM $ 0.934
-0.01%
$ 27,917 $ 40