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