SHIELD Historical Data

XSH Page 30
Download
Date Close Price change Market cap Trading volume
May 24, 2019 $ 0.0018
+0.46%
$ 923,057 $ 1,535
May 23, 2019 $ 0.00179
-3.83%
$ 918,863 $ 1,009
May 22, 2019 $ 0.00186
-5.98%
$ 955,487 $ 4,344
May 21, 2019 $ 0.00198
-3.86%
$ 1.02 million $ 1,917
May 20, 2019 $ 0.00206
-1.18%
$ 1.06 million $ 1,444
May 19, 2019 $ 0.00209
+8.66%
$ 1.07 million $ 3,158
May 18, 2019 $ 0.00192
-0.19%
$ 984,387 $ 3,654
May 17, 2019 $ 0.00192
-11.61%
$ 986,284 $ 3,584
May 16, 2019 $ 0.00218
-2.84%
$ 1.12 million $ 6,286
May 15, 2019 $ 0.00224
-5.59%
$ 1.15 million $ 7,763
May 14, 2019 $ 0.00237
+11.43%
$ 1.22 million $ 5,171
May 13, 2019 $ 0.00213
+3.96%
$ 1.09 million $ 5,679
May 12, 2019 $ 0.00205
-6.10%
$ 1.05 million $ 6,206
May 11, 2019 $ 0.00218
+8.85%
$ 1.12 million $ 4,046
May 10, 2019 $ 0.002
+5.40%
$ 1.03 million $ 3,438
May 9, 2019 $ 0.0019
+4.49%
$ 975,082 $ 2,011
May 8, 2019 $ 0.00182
+0.78%
$ 933,203 $ 2,155
May 7, 2019 $ 0.00181
+3.71%
$ 925,963 $ 2,862
May 6, 2019 $ 0.00174
-4.38%
$ 892,841 $ 2,208
May 5, 2019 $ 0.00182
-1.48%
$ 933,708 $ 1,915
May 4, 2019 $ 0.00185
+7.68%
$ 947,679 $ 4,834
May 3, 2019 $ 0.00172
+2.15%
$ 880,099 $ 3,572
May 2, 2019 $ 0.00168
+3.17%
$ 861,546 $ 1,560
May 1, 2019 $ 0.00163
-0.17%
$ 835,049 $ 1,272
Apr 30, 2019 $ 0.00163
+0.87%
$ 836,458 $ 2,871
Apr 29, 2019 $ 0.00162
-2.34%
$ 829,347 $ 2,793
Apr 28, 2019 $ 0.00165
-2.27%
$ 847,108 $ 1,366
Apr 27, 2019 $ 0.00169
+2.51%
$ 866,862 $ 448
Apr 26, 2019 $ 0.00165
-3.40%
$ 845,721 $ 973
Apr 25, 2019 $ 0.00171
-4.81%
$ 875,438 $ 209
Apr 24, 2019 $ 0.00179
-1.27%
$ 919,720 $ 1,922
Apr 23, 2019 $ 0.00182
+2.12%
$ 931,444 $ 2,577
Apr 22, 2019 $ 0.00178
-4.86%
$ 912,081 $ 4,049
Apr 21, 2019 $ 0.00187
-3.55%
$ 958,706 $ 972
Apr 20, 2019 $ 0.00194
+1.90%
$ 993,981 $ 647
Apr 19, 2019 $ 0.0019
+2.08%
$ 975,442 $ 692
Apr 18, 2019 $ 0.00186
+3.47%
$ 955,590 $ 369
Apr 17, 2019 $ 0.0018
-4.95%
$ 923,558 $ 1,422
Apr 16, 2019 $ 0.00189
-3.01%
$ 971,672 $ 3,394
Apr 15, 2019 $ 0.00195
-2.92%
$ 1 million $ 6,673
Apr 14, 2019 $ 0.00201
-2.94%
$ 1.03 million $ 5,078
Apr 13, 2019 $ 0.00207
-0.62%
$ 1.06 million $ 5,457
Apr 12, 2019 $ 0.00209
-0.94%
$ 1.07 million $ 6,673
Apr 11, 2019 $ 0.00211
+5.12%
$ 1.08 million $ 4,630
Apr 10, 2019 $ 0.00192
+14.48%
$ 986,383 $ 5,952
Apr 9, 2019 $ 0.00168
+1.32%
$ 861,620 $ 1,996
Apr 8, 2019 $ 0.00166
-1.21%
$ 850,337 $ 3,759
Apr 7, 2019 $ 0.00168
+11.33%
$ 860,669 $ 2,650
Apr 6, 2019 $ 0.00151
-1.47%
$ 773,058 $ 923
Apr 5, 2019 $ 0.00153
-1.19%
$ 784,686 $ 469