SHIELD Historical Data

XSH Page 27
Download
Date Close Price change Market cap Trading volume
Oct 21, 2019 $0.000572
+0.62%
$293,498 $296
Oct 20, 2019 $0.000569
+2.40%
$291,668 $41
Oct 19, 2019 $0.000555
+0.26%
$284,629 $188
Oct 18, 2019 $0.000553
-0.36%
$283,882 $52
Oct 17, 2019 $0.000555
-1.52%
$284,910 $43
Oct 16, 2019 $0.000564
+1.58%
$289,329 $98
Oct 15, 2019 $0.000555
+4.98%
$284,841 $1,056
Oct 14, 2019 $0.000529
-4.66%
$271,337 $743
Oct 13, 2019 $0.000555
+7.10%
$284,599 $846
Oct 12, 2019 $0.000518
+2.41%
$265,789 $419
Oct 11, 2019 $0.000507
-10.75%
$259,921 $312
Oct 10, 2019 $0.000568
-2.63%
$291,225 $216
Oct 9, 2019 $0.000581
+9.78%
$298,230 $436
Oct 8, 2019 $0.000528
-6.49%
$270,996 $178
Oct 7, 2019 $0.000565
+15.59%
$289,793 $661
Oct 6, 2019 $0.00049
-13.38%
$251,345 $1,025
Oct 5, 2019 $0.000566
-0.39%
$290,160 $736
Oct 4, 2019 $0.00057
+2.17%
$292,417 $2,308
Oct 3, 2019 $0.000558
+0.98%
$286,215 $855
Oct 2, 2019 $0.000553
+12.00%
$283,440 $4,204
Oct 1, 2019 $0.000493
-13.88%
$253,075 $1,271
Sep 30, 2019 $0.000573
+7.29%
$293,858 $73
Sep 29, 2019 $0.000534
-6.51%
$273,904 $66
Sep 28, 2019 $0.000571
+0.05%
$292,976 $119
Sep 27, 2019 $0.000571
+0.32%
$292,767 $44
Sep 26, 2019 $0.000569
-4.51%
$291,819 $339
Sep 25, 2019 $0.000595
-4.11%
$305,158 $224
Sep 24, 2019 $0.000614
-9.22%
$315,165 $106
Sep 23, 2019 $0.000677
-3.47%
$347,170 $214
Sep 22, 2019 $0.000701
-7.69%
$359,647 $260
Sep 21, 2019 $0.00076
+14.15%
$389,628 $204
Sep 20, 2019 $0.000665
-6.47%
$341,325 $1,704
Sep 19, 2019 $0.000711
+16.98%
$364,933 $1,210
Sep 18, 2019 $0.000608
-0.09%
$311,978 $290
Sep 17, 2019 $0.000609
+12.59%
$312,241 $7,083
Sep 16, 2019 $0.000541
-5.72%
$277,535 $283
Sep 15, 2019 $0.000574
-16.37%
$294,398 $6,508
Sep 14, 2019 $0.000686
+0.02%
$352,029 $30
Sep 13, 2019 $0.000686
-1.42%
$351,972 $410
Sep 12, 2019 $0.000696
+5.72%
$357,039 $51
Sep 11, 2019 $0.000657
+3.98%
$336,912 $303
Sep 10, 2019 $0.000633
-9.39%
$324,568 $1,005
Sep 9, 2019 $0.000697
+8.62%
$357,487 $396
Sep 8, 2019 $0.000642
-19.81%
$329,101 $2,178
Sep 7, 2019 $0.0008
+3.62%
$410,381 $2,115
Sep 6, 2019 $0.000773
-14.95%
$396,423 $12,816
Sep 5, 2019 $0.000909
-13.40%
$466,095 $4,717
Sep 4, 2019 $0.00105
-0.13%
$536,618 $1,087
Sep 3, 2019 $0.00105
+2.00%
$537,526 $187
Sep 2, 2019 $0.00103
+9.20%
$526,962 $227