SHIELD Historical Data

XSH Page 23
Download
Date Close Price change Market cap Trading volume
May 8, 2020 $0.000456
-4.56%
$233,709 $3,524
May 7, 2020 $0.000477
+8.29%
$244,925 $36
May 6, 2020 $0.000441
+6.82%
$226,247 $129
May 5, 2020 $0.000412
+13.20%
$211,579 $1,181
May 4, 2020 $0.000364
+7.92%
$186,921 $1,347
May 3, 2020 $0.000338
-0.78%
$173,200 $531
May 2, 2020 $0.00034
-1.19%
$174,586 $39
May 1, 2020 $0.000344
+5.15%
$176,703 $52
Apr 30, 2020 $0.000327
+28.84%
$167,932 $187
Apr 29, 2020 $0.000254
+30.91%
$130,358 $962
Apr 28, 2020 $0.000194
+18.81%
$99,579 $30
Apr 27, 2020 $0.000163
-11.35%
$83,803 $47
Apr 26, 2020 $0.000184
+16.63%
$94,496 $18
Apr 25, 2020 $0.000158
-22.13%
$81,010 $5
Apr 24, 2020 $0.000203
+8.38%
$104,027 $49
Apr 23, 2020 $0.000187
-2.61%
$95,977 $10
Apr 22, 2020 $0.000192
+33.41%
$98,533 $30
Apr 21, 2020 $0.000144
+0.05%
$73,853 $29
Apr 20, 2020 $0.000144
+0.80%
$73,828 $24
Apr 19, 2020 $0.000143
-1.28%
$73,253 $9
Apr 18, 2020 $0.000145
+2.57%
$74,194 $0
Apr 17, 2020 $0.000141
-0.67%
$72,329 $14
Apr 16, 2020 $0.000142
+6.95%
$72,798 $9
Apr 15, 2020 $0.000133
-3.08%
$68,079 $4
Apr 14, 2020 $0.000137
+0.09%
$70,235 $0
Apr 13, 2020 $0.000137
-6.43%
$70,158 $7
Apr 12, 2020 $0.000146
+1.59%
$75,089 $21
Apr 11, 2020 $0.000144
-0.17%
$73,906 $7
Apr 10, 2020 $0.000144
-1.21%
$74,009 $1
Apr 9, 2020 $0.000146
-0.64%
$74,919 $5
Apr 8, 2020 $0.000147
+2.08%
$75,405 $4
Apr 7, 2020 $0.000144
-1.49%
$73,868 $4
Apr 6, 2020 $0.000146
+7.44%
$74,897 $9
Apr 5, 2020 $0.000136
-1.04%
$69,739 $9
Apr 4, 2020 $0.000137
+1.80%
$70,471 $5
Apr 3, 2020 $0.000135
-1.01%
$69,232 $9
Apr 2, 2020 $0.000136
+2.61%
$69,970 $169
Apr 1, 2020 $0.000133
+3.35%
$68,209 $7
Mar 31, 2020 $0.000129
+0.48%
$66,031 $5
Mar 30, 2020 $0.000128
+8.47%
$65,771 $8
Mar 29, 2020 $0.000118
-5.33%
$60,685 $4
Mar 28, 2020 $0.000125
-2.24%
$64,093 $8
Mar 27, 2020 $0.000128
-5.03%
$65,551 $7
Mar 26, 2020 $0.000135
+0.48%
$69,031 $8
Mar 25, 2020 $0.000134
-1.00%
$68,713 $4
Mar 24, 2020 $0.000135
+4.38%
$69,396 $9
Mar 23, 2020 $0.00013
+10.91%
$66,500 $8
Mar 22, 2020 $0.000117
-5.43%
$59,972 $6
Mar 21, 2020 $0.000124
-0.67%
$63,362 $92
Mar 20, 2020 $0.000124
+1.14%
$63,763 $9