InterShare21 Historical Data

IS21 Page 28
Download
Date Close Price change Market cap Trading volume
Dec 24, 8 AM $ 0.969
-0.14%
$ 28,963 $ 2,819
Dec 24, 7 AM $ 0.97
+0.11%
$ 29,004 $ 2,819
Dec 24, 6 AM $ 0.969
+0.16%
$ 28,971 $ 3,844
Dec 24, 5 AM $ 0.968
-0.27%
$ 28,927 $ 4,230
Dec 24, 4 AM $ 0.97
+0.03%
$ 29,006 $ 4,188
Dec 24, 3 AM $ 0.97
+0.17%
$ 28,996 $ 4,494
Dec 24, 2 AM $ 0.968
-0.32%
$ 28,950 $ 4,048
Dec 24, 1 AM $ 0.972
-0.01%
$ 29,042 $ 4,053
Dec 24, 12 AM $ 0.972
-0.04%
$ 29,047 $ 4,294
Dec 23, 11 PM $ 0.972
+0.05%
$ 29,059 $ 4,323
Dec 23, 10 PM $ 0.972
-0.11%
$ 29,045 $ 4,348
Dec 23, 9 PM $ 0.973
-0.16%
$ 29,077 $ 4,352
Dec 23, 8 PM $ 0.974
+0.21%
$ 29,122 $ 5,142
Dec 23, 7 PM $ 0.972
-0.11%
$ 29,060 $ 6,055
Dec 23, 6 PM $ 0.973
+0.26%
$ 29,094 $ 6,075
Dec 23, 5 PM $ 0.971
-0.18%
$ 29,022 $ 5,974
Dec 23, 4 PM $ 0.972
+0.30%
$ 29,069 $ 5,600
Dec 23, 3 PM $ 0.97
+0.08%
$ 28,982 $ 5,328
Dec 23, 2 PM $ 0.97
-0.14%
$ 28,981 $ 4,488
Dec 23, 1 PM $ 0.971
-0.10%
$ 29,022 $ 4,356
Dec 23, 12 PM $ 0.972
-0.04%
$ 29,051 $ 4,950
Dec 23, 11 AM $ 0.972
+0.09%
$ 29,062 $ 5,062
Dec 23, 10 AM $ 0.971
+0.06%
$ 29,035 $ 5,060
Dec 23, 9 AM $ 0.971
-0.02%
$ 29,018 $ 5,465
Dec 23, 8 AM $ 0.971
+0.00%
$ 29,024 $ 5,871
Dec 23, 7 AM $ 0.971
+0.12%
$ 29,023 $ 5,870
Dec 23, 6 AM $ 0.97
-0.12%
$ 28,989 $ 5,865
Dec 23, 5 AM $ 0.971
-0.19%
$ 29,028 $ 4,574
Dec 23, 4 AM $ 0.973
-0.06%
$ 29,082 $ 4,579
Dec 23, 3 AM $ 0.973
+0.04%
$ 29,099 $ 4,579
Dec 23, 2 AM $ 0.973
-0.26%
$ 29,087 $ 4,729
Dec 23, 1 AM $ 0.976
-0.09%
$ 29,162 $ 4,730
Dec 23, 12 AM $ 0.976
+0.11%
$ 29,188 $ 6,042
Dec 22, 11 PM $ 0.975
+0.07%
$ 29,155 $ 6,035
Dec 22, 10 PM $ 0.975
+0.02%
$ 29,132 $ 5,978
Dec 22, 9 PM $ 0.974
+0.12%
$ 29,126 $ 5,979
Dec 22, 8 PM $ 0.973
-0.01%
$ 29,091 $ 5,912
Dec 22, 7 PM $ 0.973
-0.38%
$ 29,091 $ 4,857
Dec 22, 6 PM $ 0.977
+0.02%
$ 29,202 $ 3,884
Dec 22, 5 PM $ 0.977
-0.23%
$ 29,197 $ 3,884
Dec 22, 4 PM $ 0.979
+0.18%
$ 29,264 $ 3,890
Dec 22, 3 PM $ 0.977
-0.23%
$ 29,210 $ 3,886
Dec 22, 2 PM $ 0.979
-0.07%
$ 29,277 $ 4,337
Dec 22, 1 PM $ 0.98
-0.12%
$ 29,297 $ 4,339
Dec 22, 12 PM $ 0.981
+0.11%
$ 29,337 $ 4,339
Dec 22, 11 AM $ 0.98
+0.08%
$ 29,301 $ 3,689
Dec 22, 10 AM $ 0.979
+0.09%
$ 29,277 $ 3,625
Dec 22, 9 AM $ 0.979
-0.08%
$ 29,249 $ 4,350
Dec 22, 8 AM $ 0.979
+0.21%
$ 29,273 $ 3,771
Dec 22, 7 AM $ 0.977
+0.07%
$ 29,212 $ 3,765