Chatter Shield Historical Data

SHIELD
Download
Date Close Price change Market cap Trading volume
Apr 12, 2024 $ 0.0847
+1.06%
$ -- $ 102,063
Apr 11, 2024 $ 0.0838
-1.59%
$ 18.45 $ 101,050
Apr 10, 2024 $ 1.06
-0.06%
$ -- $ 2,161
Apr 9, 2024 $ 1.06
-15.39%
$ 18.45 $ 4,678
Apr 8, 2024 $ 1.25
+1.68%
$ 18.45 $ 3,121
Apr 7, 2024 $ 1.27
-0.02%
$ -- $ 3,354
Apr 6, 2024 $ 1.27
+2.31%
$ 18.45 $ 3,363
Apr 5, 2024 $ 1.24
-45.93%
$ 18.45 $ 106,182
Apr 4, 2024 $ 2.3
+3.72%
$ 18.45 $ 136,029
Apr 3, 2024 $ 2.21
-1.75%
$ 18.45 $ 124,904
Apr 2, 2024 $ 2.25
-7.49%
$ 18.45 $ 16,769
Apr 1, 2024 $ 2.44
-13.44%
$ 18.45 $ 44,285
Mar 31, 2024 $ 2.82
+8.25%
$ 18.45 $ 17,026
Mar 30, 2024 $ 2.6
-2.29%
$ 18.45 $ 26,530
Mar 29, 2024 $ 2.66
+15.59%
$ 18.45 $ 33,122
Mar 28, 2024 $ 2.31
-7.09%
$ 18.45 $ 40,237
Mar 27, 2024 $ 2.48
+5.90%
$ 18.45 $ 4,439
Mar 26, 2024 $ 2.34
+1.01%
$ 18.45 $ 61,941
Mar 25, 2024 $ 2.32
+16.90%
$ 18.45 $ 72,692
Mar 24, 2024 $ 1.98
+9.28%
$ 18.45 $ 58,846
Mar 23, 2024 $ 1.82
-7.01%
$ 18.45 $ 26,713
Mar 22, 2024 $ 1.95
-2.46%
$ 18.45 $ 48,267
Mar 21, 2024 $ 2
-2.37%
$ 18.45 $ 11,500
Mar 20, 2024 $ 2.05
+22.90%
$ 18.45 $ 33,083
Mar 19, 2024 $ 1.7
-21.44%
$ 18.45 $ 48,979
Mar 18, 2024 $ 2.17
-13.71%
$ 18.45 $ 31,814
Mar 17, 2024 $ 2.52
+25.16%
$ 18.45 $ 48,035
Mar 16, 2024 $ 2.01
-13.85%
$ 18.45 $ 18,038
Mar 15, 2024 $ 2.33
+12.82%
$ 18.45 $ 73,633
Mar 14, 2024 $ 2.07
-3.32%
$ 18.45 $ 19,747
Mar 13, 2024 $ 2.14
+6.69%
$ 18.45 $ 22,423
Mar 12, 2024 $ 2
-3.78%
$ 18.45 $ 34,753
Mar 11, 2024 $ 2.08
-6.38%
$ 18.45 $ 50,133
Mar 10, 2024 $ 2.23
-1.27%
$ 18.45 $ 40,343
Mar 9, 2024 $ 2.25
+0.54%
$ 18.45 $ 33,726
Mar 8, 2024 $ 2.24
-3.28%
$ 18.45 $ 8,699
Mar 7, 2024 $ 2.32
+9.59%
$ 18.45 $ 27,762
Mar 6, 2024 $ 2.11
-17.14%
$ 18.45 $ 19,913
Mar 5, 2024 $ 2.56
+18.77%
$ 18.45 $ 41,728
Mar 4, 2024 $ 2.15
+4.13%
$ 18.45 $ 35,026
Mar 3, 2024 $ 2.07
-16.31%
$ 18.45 $ 81,884
Mar 2, 2024 $ 2.47
-10.06%
$ 18.45 $ 9,196
Mar 1, 2024 $ 2.74
+1.34%
$ 18.45 $ 2,128
Feb 29, 2024 $ 2.71
+0.24%
$ 18.45 $ 55,418
Feb 28, 2024 $ 2.7
+10.48%
$ 18.45 $ 23,265
Feb 27, 2024 $ 2.44
+0.07%
$ 18.45 $ 97,211
Feb 26, 2024 $ 2.44
+19.69%
$ 18.45 $ 11,180
Feb 25, 2024 $ 2.04
-6.85%
$ 18.45 $ 13,127
Feb 24, 2024 $ 2.19
-2.95%
$ 18.45 $ 9,007
Feb 23, 2024 $ 2.25
+6.59%
$ 18.45 $ 4,153
Download