MassGrid Historical Data

MGD Page 5
Download
Date Close Price change Market cap Trading volume
Jul 11, 2019 $ 0.0493
+1.11%
$ 8.29 million $ 4,728
Jul 10, 2019 $ 0.0488
-20.08%
$ 8.2 million $ 2,496
Jul 9, 2019 $ 0.0611
-1.09%
$ 10.26 million $ 3,763
Jul 8, 2019 $ 0.0617
-14.25%
$ 10.37 million $ 19,806
Jul 7, 2019 $ 0.072
+4.89%
$ 12.09 million $ 1,116
Jul 6, 2019 $ 0.0695
+1.80%
$ 11.67 million $ 0
Jul 5, 2019 $ 0.0682
+1.44%
$ 11.47 million $ 0
Jul 4, 2019 $ 0.0673
-5.57%
$ 11.3 million $ 5,156
Jul 3, 2019 $ 0.0713
+3.75%
$ 11.97 million $ 154
Jul 2, 2019 $ 0.0687
-1.51%
$ 11.54 million $ 1,367
Jul 1, 2019 $ 0.0697
+18.22%
$ 11.72 million $ 14,150
Jun 30, 2019 $ 0.059
-18.55%
$ 9.91 million $ 122
Jun 29, 2019 $ 0.0724
+17.48%
$ 12.17 million $ 1,545
Jun 28, 2019 $ 0.0617
+6.41%
$ 10.36 million $ 31
Jun 27, 2019 $ 0.058
-12.43%
$ 9.74 million $ 2,575
Jun 26, 2019 $ 0.0662
-11.51%
$ 11.12 million $ 8,487
Jun 25, 2019 $ 0.0748
+6.57%
$ 12.56 million $ 306
Jun 24, 2019 $ 0.0702
-3.74%
$ 11.79 million $ 800
Jun 23, 2019 $ 0.0729
+1.14%
$ 12.25 million $ 99
Jun 22, 2019 $ 0.0721
-8.79%
$ 12.11 million $ 1,179
Jun 21, 2019 $ 0.079
-2.77%
$ 13.28 million $ 3,156
Jun 20, 2019 $ 0.0813
+0.45%
$ 13.66 million $ 3,217
Apr 16, 2019 $ 0.0556
-1.39%
$ 9.35 million $ 5,032
Apr 15, 2019 $ 0.0564
-3.77%
$ 9.48 million $ 2,502
Apr 14, 2019 $ 0.0586
-4.06%
$ 9.85 million $ 308
Apr 13, 2019 $ 0.0611
-0.38%
$ 10.27 million $ 151
Apr 12, 2019 $ 0.0614
+9.13%
$ 10.31 million $ 1,215
Apr 11, 2019 $ 0.0562
-3.75%
$ 9.45 million $ 908
Apr 10, 2019 $ 0.0584
-4.38%
$ 9.82 million $ 313
Apr 9, 2019 $ 0.0611
-2.59%
$ 10.27 million $ 11
Apr 8, 2019 $ 0.0627
+2.18%
$ 10.54 million $ 603
Apr 7, 2019 $ 0.0614
+5.77%
$ 10.31 million $ 79
Apr 6, 2019 $ 0.058
+0.00%
$ 9.75 million $ 3
Apr 5, 2019 $ 0.058
+4.75%
$ 9.75 million $ 52
Apr 4, 2019 $ 0.0554
-16.14%
$ 9.31 million $ 240
Apr 3, 2019 $ 0.0661
-5.41%
$ 11.11 million $ 255
Apr 2, 2019 $ 0.0699
+2.07%
$ 11.74 million $ 1,073
Apr 1, 2019 $ 0.0685
+0.32%
$ 11.5 million $ 366
Mar 31, 2019 $ 0.0682
-7.49%
$ 11.47 million $ 72
Mar 30, 2019 $ 0.0738
+1.03%
$ 12.4 million $ 3
Mar 29, 2019 $ 0.0732
+21.88%
$ 12.3 million $ 1,355
Mar 28, 2019 $ 0.0601
-21.36%
$ 10.09 million $ 1,245
Mar 27, 2019 $ 0.0764
+37.33%
$ 12.84 million $ 458
Mar 26, 2019 $ 0.0556
-4.10%
$ 9.35 million $ 329
Mar 25, 2019 $ 0.058
+5.64%
$ 9.74 million $ 115
Mar 24, 2019 $ 0.0549
-1.06%
$ 9.22 million $ 1
Mar 23, 2019 $ 0.0555
+15.33%
$ 9.32 million $ 674
Mar 22, 2019 $ 0.0481
-14.18%
$ 8.08 million $ 361
Mar 21, 2019 $ 0.056
+7.64%
$ 9.41 million $ 773
Mar 20, 2019 $ 0.0521
+7.82%
$ 8.75 million $ 698