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