SHIELD Historical Data

XSH Page 20
Download
Date Close Price change Market cap Trading volume
Oct 5, 2020 $0.000874
+2.62%
$448,238 $35
Oct 4, 2020 $0.000851
-0.39%
$436,752 $19
Oct 3, 2020 $0.000855
-0.17%
$438,513 $34
Oct 2, 2020 $0.000856
-0.49%
$439,273 $25
Oct 1, 2020 $0.00086
-1.49%
$441,216 $35
Sep 30, 2020 $0.000873
-0.62%
$447,866 $28
Sep 29, 2020 $0.000879
+1.29%
$450,656 $30
Sep 28, 2020 $0.000868
-0.62%
$445,108 $22
Sep 27, 2020 $0.000873
+0.32%
$447,743 $23
Sep 26, 2020 $0.000871
+0.52%
$446,621 $23
Sep 25, 2020 $0.000866
-0.42%
$444,275 $20
Sep 24, 2020 $0.00087
+4.78%
$446,111 $23
Sep 23, 2020 $0.00083
-2.92%
$425,779 $30
Sep 22, 2020 $0.000855
+1.03%
$438,576 $25
Sep 21, 2020 $0.000846
-4.37%
$434,140 $22
Sep 20, 2020 $0.000885
-1.34%
$453,971 $32
Sep 19, 2020 $0.000897
+1.14%
$460,119 $32
Sep 18, 2020 $0.000886
-0.10%
$454,512 $29
Sep 17, 2020 $0.000887
-0.15%
$454,832 $35
Sep 16, 2020 $0.000889
+1.60%
$455,777 $49
Sep 15, 2020 $0.000875
+1.05%
$448,615 $34
Sep 14, 2020 $0.000865
+3.40%
$443,794 $29
Sep 13, 2020 $0.000836
-11.08%
$429,087 $179
Sep 12, 2020 $0.000941
+0.57%
$482,521 $33
Sep 11, 2020 $0.000935
+0.26%
$479,641 $39
Sep 10, 2020 $0.000932
+12.50%
$478,115 $49
Sep 9, 2020 $0.000829
-10.10%
$425,048 $1,790
Sep 8, 2020 $0.000922
-2.40%
$472,732 $26
Sep 7, 2020 $0.000943
+1.00%
$483,881 $27
Sep 6, 2020 $0.000934
+0.91%
$479,199 $33
Sep 5, 2020 $0.000924
-3.02%
$474,139 $112
Sep 4, 2020 $0.000954
+2.75%
$489,245 $84
Sep 3, 2020 $0.00093
-23.80%
$476,836 $164
Sep 2, 2020 $0.00122
+6.97%
$626,037 $3
Sep 1, 2020 $0.00114
-10.09%
$585,204 $7
Aug 31, 2020 $0.00127
+6.42%
$651,095 $213
Aug 30, 2020 $0.00119
+1.75%
$611,385 $50
Aug 29, 2020 $0.00117
-8.97%
$601,210 $1,216
Aug 28, 2020 $0.00129
+11.53%
$660,353 $45
Aug 27, 2020 $0.00115
-0.37%
$592,093 $53
Aug 26, 2020 $0.00116
+13.39%
$594,318 $56
Aug 25, 2020 $0.00102
-3.47%
$524,471 $53
Aug 24, 2020 $0.00106
+111.24%
$543,449 $57
Aug 23, 2020 $0.000502
+85.87%
$257,357 $2
Aug 22, 2020 $0.00027
+16.97%
$138,414 $0
Aug 21, 2020 $0.000231
-80.75%
$118,350 $1,186
Aug 20, 2020 $0.0012
-30.54%
$614,940 $73
Aug 19, 2020 $0.00173
+42.77%
$885,050 $147
Aug 18, 2020 $0.00121
-11.35%
$619,997 $2,658
Aug 17, 2020 $0.00136
-12.55%
$699,634 $2,834