SHIELD Historical Data

XSH Page 28
Download
Date Close Price change Market cap Trading volume
Sep 1, 2019 $0.000943
+7.85%
$483,872 $129
Aug 31, 2019 $0.000875
-8.13%
$448,664 $1,098
Aug 30, 2019 $0.000952
+0.77%
$488,350 $226
Aug 29, 2019 $0.000945
+0.18%
$484,613 $146
Aug 28, 2019 $0.000943
-2.08%
$483,754 $245
Aug 27, 2019 $0.000963
-5.45%
$494,027 $773
Aug 26, 2019 $0.00102
+0.63%
$520,752 $206
Aug 25, 2019 $0.00101
+1.14%
$517,321 $161
Aug 24, 2019 $0.000997
-1.87%
$511,443 $143
Aug 23, 2019 $0.00102
+0.58%
$521,196 $220
Aug 22, 2019 $0.00101
+5.10%
$518,176 $597
Aug 21, 2019 $0.000962
-9.74%
$493,627 $1,743
Aug 20, 2019 $0.00107
-2.55%
$546,934 $346
Aug 19, 2019 $0.00109
+7.33%
$558,206 $354
Aug 18, 2019 $0.00101
+3.24%
$520,423 $1,004
Aug 17, 2019 $0.000981
-5.13%
$503,436 $2,982
Aug 16, 2019 $0.00103
+2.81%
$528,441 $1,446
Aug 15, 2019 $0.000997
-0.75%
$511,461 $2,925
Aug 14, 2019 $0.001
-9.46%
$513,887 $2,363
Aug 13, 2019 $0.00111
-8.82%
$567,567 $4,680
Aug 12, 2019 $0.00121
+9.75%
$623,180 $1,570
Aug 11, 2019 $0.00111
-1.32%
$567,577 $385
Aug 10, 2019 $0.00112
-3.08%
$575,182 $400
Aug 9, 2019 $0.00116
-1.56%
$594,675 $184
Aug 8, 2019 $0.00118
+0.05%
$605,413 $607
Aug 7, 2019 $0.00118
+13.49%
$605,127 $2,998
Aug 6, 2019 $0.00104
-8.26%
$533,182 $3,038
Aug 5, 2019 $0.00113
+4.90%
$581,227 $565
Aug 4, 2019 $0.00108
+8.67%
$554,077 $948
Aug 3, 2019 $0.000994
-4.99%
$509,875 $2,991
Aug 2, 2019 $0.00105
-1.33%
$536,678 $6,126
Aug 1, 2019 $0.00106
+4.25%
$543,887 $1,140
Jul 31, 2019 $0.00102
+4.62%
$521,724 $1,049
Jul 30, 2019 $0.000972
-5.04%
$498,688 $4,244
Jul 29, 2019 $0.00102
-0.06%
$525,183 $1,463
Jul 28, 2019 $0.00102
+20.23%
$525,508 $2,809
Jul 27, 2019 $0.000852
-11.41%
$437,089 $392
Jul 26, 2019 $0.000962
+8.40%
$493,404 $1,713
Jul 25, 2019 $0.000887
+0.98%
$455,187 $543
Jul 24, 2019 $0.000879
+2.25%
$450,776 $1,738
Jul 23, 2019 $0.000859
+4.14%
$440,859 $1,628
Jul 22, 2019 $0.000825
-12.50%
$423,350 $2,049
Jul 21, 2019 $0.000943
-3.01%
$483,846 $1,267
Jul 20, 2019 $0.000973
+3.36%
$498,882 $1,286
Jul 19, 2019 $0.000941
-4.59%
$482,641 $1,019
Jul 18, 2019 $0.000986
+9.42%
$505,854 $2,588
Jul 17, 2019 $0.000901
-2.88%
$462,255 $2,214
Jul 16, 2019 $0.000928
-16.20%
$475,971 $1,120
Jul 15, 2019 $0.00111
+5.66%
$567,989 $2,967
Jul 14, 2019 $0.00105
-14.75%
$537,567 $1,737