InterShare21 Historical Data

IS21 Page 8
Download
Date Close Price change Market cap Trading volume
Feb 23, 1 AM $ 0.976
-0.74%
$ 54,482 $ 8,826
Feb 22, 5 PM $ 0.984
+0.00%
$ 54,935 $ 3,324
Feb 22, 2 PM $ 0.985
+0.00%
$ 54,971 $ 2,511
Feb 22, 1 PM $ 0.985
-0.12%
$ 54,961 $ 2,345
Feb 22, 12 PM $ 0.986
+0.00%
$ 55,054 $ 780
Feb 21, 11 AM $ 0.992
+0.06%
$ 55,340 $ 7,655
Feb 20, 4 PM $ 0.99
+0.00%
$ 55,239 $ 5,024
Feb 20, 11 AM $ 0.984
+0.00%
$ 54,922 $ 8,806
Feb 20, 12 AM $ 0.989
+0.00%
$ 55,189 $ 7,057
Feb 19, 11 AM $ 0.985
-0.07%
$ 54,946 $ 1,889
Feb 19, 7 AM $ 0.991
+0.00%
$ 55,321 $ 1,075
Feb 19, 6 AM $ 0.991
+0.00%
$ 55,283 $ 959
Feb 18, 6 PM $ 0.986
+0.00%
$ 55,004 $ 10,493
Feb 18, 3 PM $ 0.986
+0.00%
$ 55,045 $ 6,928
Feb 18, 11 AM $ 0.99
+0.00%
$ -- $ 5,216
Feb 18, 10 AM $ 0.99
+0.00%
$ 55,228 $ 3,592
Feb 18, 8 AM $ 0.996
+0.21%
$ 55,570 $ 2,510
Feb 18, 7 AM $ 0.993
+0.12%
$ 55,440 $ 1,703
Feb 18, 6 AM $ 0.992
+0.01%
$ 55,354 $ 678
Feb 18, 4 AM $ 0.991
+0.00%
$ 55,309 $ 305
Feb 18, 1 AM $ 0.985
-0.13%
$ 54,996 $ 13,397
Feb 18, 12 AM $ 0.987
-0.01%
$ 55,066 $ 12,627
Feb 17, 7 PM $ 0.992
+0.00%
$ 55,343 $ 12,302
Feb 17, 6 PM $ 0.992
+0.84%
$ 55,342 $ 11,039
Feb 17, 5 PM $ 0.984
-0.72%
$ 54,919 $ 9,607
Feb 17, 2 PM $ 0.983
-0.71%
$ 54,842 $ 5,616
Feb 17, 1 PM $ 0.99
+0.00%
$ 55,248 $ 2,758
Feb 17, 10 AM $ 0.985
+0.00%
$ 54,956 $ 2,544
Feb 17, 5 AM $ 0.985
-0.11%
$ 54,976 $ 2,221
Feb 16, 9 PM $ 0.991
-0.01%
$ 55,281 $ 14,700
Feb 16, 8 PM $ 0.99
+0.00%
$ 55,227 $ 14,102
Feb 16, 5 PM $ 0.989
+0.09%
$ 55,180 $ 13,455
Feb 16, 3 PM $ 0.983
+0.02%
$ 54,844 $ 11,518
Feb 16, 2 PM $ 0.984
+0.00%
$ 54,914 $ 10,367
Feb 16, 1 PM $ 0.984
-0.76%
$ 54,938 $ 10,163
Feb 16, 12 PM $ 0.991
+0.08%
$ 55,331 $ 6,953
Feb 16, 11 AM $ 0.984
+0.01%
$ 54,929 $ 5,349
Feb 16, 9 AM $ 0.99
+0.00%
$ 55,230 $ 5,053
Feb 16, 3 AM $ 0.982
+0.00%
$ 54,781 $ 3,781
Feb 16, 12 AM $ 0.989
+0.08%
$ 55,199 $ 15,039
Feb 15, 11 PM $ 0.987
+0.00%
$ 55,107 $ 14,546
Feb 15, 10 PM $ 0.988
+0.09%
$ 55,114 $ 14,163
Feb 15, 9 PM $ 0.987
+0.00%
$ 55,061 $ 13,546
Feb 15, 7 PM $ 0.98
-0.23%
$ 54,682 $ 13,124
Feb 15, 6 PM $ 0.982
-0.23%
$ 54,810 $ 11,700
Feb 15, 5 PM $ 0.984
-0.31%
$ 54,918 $ 10,864
Feb 15, 1 PM $ 0.989
-0.15%
$ 55,183 $ 8,197
Feb 15, 12 PM $ 0.991
-0.28%
$ 55,325 $ 6,659
Feb 15, 8 AM $ 1
+0.00%
$ 56,017 $ 9,442
Feb 15, 7 AM $ 1
+0.00%
$ 56,027 $ 9,044