shares.finance Historical Data

SHARES Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.344
-18.17%
$ 72,203 $ 550,632
Dec 30, 2023 $ 0.42
-8.67%
$ 88,260 $ 615,143
Dec 29, 2023 $ 0.46
-2.15%
$ 96,640 $ 583,932
Dec 28, 2023 $ 0.47
+6.83%
$ 98,748 $ 531,759
Dec 27, 2023 $ 0.44
+2.46%
$ 92,453 $ 647,088
Dec 26, 2023 $ 0.43
-2.19%
$ 90,234 $ 663,375
Dec 25, 2023 $ 0.439
+7.20%
$ 92,253 $ 597,237
Dec 24, 2023 $ 0.41
-8.89%
$ 86,079 $ 530,079
Dec 23, 2023 $ 0.45
-0.09%
$ 94,472 $ 675,085
Dec 22, 2023 $ 0.45
+0.15%
$ 94,558 $ 708,704
Dec 21, 2023 $ 0.45
+27.58%
$ 94,398 $ 721,055
Dec 20, 2023 $ 0.352
-21.84%
$ 73,923 $ 239
Dec 19, 2023 $ 0.45
+25.32%
$ 94,580 $ 609,889
Dec 18, 2023 $ 0.27
+0.07%
$ 56,616 $ 363,754
Dec 17, 2023 $ 0.269
-22.92%
$ 56,574 $ 400,980
Dec 16, 2023 $ 0.35
-2.94%
$ 73,416 $ 446,873
Dec 15, 2023 $ 0.36
-0.03%
$ 75,642 $ 103,113
Dec 14, 2023 $ 0.36
-23.54%
$ 75,663 $ 493,923
Dec 13, 2023 $ 0.471
+2.09%
$ 98,961 $ 545,221
Dec 12, 2023 $ 0.461
+9.72%
$ 96,848 $ 600,042
Dec 11, 2023 $ 0.42
-8.56%
$ 88,267 $ 506,923
Dec 10, 2023 $ 0.46
+2.17%
$ 96,529 $ 570,213
Dec 9, 2023 $ 0.45
-4.13%
$ 94,476 $ 631,933
Dec 8, 2023 $ 0.469
+4.29%
$ 98,548 $ 664,185
Dec 7, 2023 $ 0.45
+4.64%
$ 94,515 $ 1.18 million
Dec 6, 2023 $ 0.43
+30.21%
$ 90,266 $ 503,103
Dec 5, 2023 $ 0.59
+55.33%
$ 123,857 $ 668,277
Dec 4, 2023 $ 0.38
+5.44%
$ 79,737 $ 410,259
Dec 3, 2023 $ 0.36
-12.19%
$ 75,621 $ 554,285
Dec 2, 2023 $ 0.41
+29.92%
$ 86,116 $ 751,223
Dec 1, 2023 $ 0.315
-0.58%
$ 66,180 $ 394
Nov 30, 2023 $ 0.317
+1.30%
$ 66,591 $ 329
Nov 29, 2023 $ 0.313
-1.50%
$ 65,725 $ 110
Nov 28, 2023 $ 0.318
-22.51%
$ 66,785 $ 370
Nov 27, 2023 $ 0.41
-25.40%
$ 86,160 $ 412,880
Nov 26, 2023 $ 0.325
-1.78%
$ 68,226 $ 30
Nov 25, 2023 $ 0.331
-21.16%
$ 69,489 $ 34
Nov 24, 2023 $ 0.42
+27.33%
$ 88,140 $ 585,975
Nov 23, 2023 $ 0.33
-25.04%
$ 69,232 $ 515
Nov 22, 2023 $ 0.44
+7.23%
$ 92,307 $ 549,614
Nov 21, 2023 $ 0.41
-4.67%
$ 86,081 $ 452,052
Nov 20, 2023 $ 0.43
-0.21%
$ 90,288 $ 624,085
Nov 19, 2023 $ 0.43
+0.04%
$ 90,313 $ 437,418
Nov 18, 2023 $ 0.43
+0.04%
$ 90,273 $ 596,710
Nov 17, 2023 $ 0.43
-8.54%
$ 90,232 $ 490,718
Nov 16, 2023 $ 0.47
-0.02%
$ 98,655 $ 575,786
Nov 15, 2023 $ 0.47
-2.06%
$ 98,679 $ 657,435
Nov 14, 2023 $ 0.48
-5.95%
$ 100,733 $ 719,620
Nov 13, 2023 $ 0.51
-1.87%
$ 107,112 $ 657,048
Nov 12, 2023 $ 0.52
-5.38%
$ 109,098 $ 800,694