shares.finance Historical Data

SHARES Page 4
Download
Date Close Price change Market cap Trading volume
Nov 11, 2023 $ 0.549
+3.68%
$ 115,295 $ 515,241
Nov 10, 2023 $ 0.53
-3.64%
$ 111,205 $ 741,388
Nov 9, 2023 $ 0.55
+5.79%
$ 115,411 $ 852,174
Nov 8, 2023 $ 0.52
-1.47%
$ 109,099 $ 630,396
Nov 7, 2023 $ 0.527
+33.24%
$ 110,773 $ 869,155
Nov 6, 2023 $ 0.396
-31.47%
$ 83,093 $ 14,137
Nov 5, 2023 $ 0.577
+38.55%
$ 121,187 $ 1.17 million
Nov 4, 2023 $ 0.426
+30.80%
$ 89,504 $ 66,769
Nov 3, 2023 $ 0.326
-19.00%
$ 68,436 $ 413
Nov 2, 2023 $ 0.402
-2.08%
$ 84,488 $ 650,276
Nov 1, 2023 $ 0.411
+29.89%
$ 86,263 $ 562,548
Oct 31, 2023 $ 0.316
-17.05%
$ 66,414 $ 164
Oct 30, 2023 $ 0.381
+25.50%
$ 80,036 $ 478,671
Oct 29, 2023 $ 0.304
+2.29%
$ 63,782 $ 347
Oct 28, 2023 $ 0.297
-21.90%
$ 62,360 $ 83
Oct 27, 2023 $ 0.38
-0.03%
$ 79,831 $ 510,666
Oct 26, 2023 $ 0.38
+0.07%
$ 79,856 $ 620,113
Oct 25, 2023 $ 0.38
+5.46%
$ 79,798 $ 775,784
Oct 24, 2023 $ 0.361
+0.42%
$ 75,725 $ 663,221
Oct 23, 2023 $ 0.359
-0.13%
$ 75,427 $ 662,578
Oct 22, 2023 $ 0.36
-0.06%
$ 75,548 $ 660,919
Oct 21, 2023 $ 0.36
+0.02%
$ 75,618 $ 662,373
Oct 20, 2023 $ 0.36
+27.90%
$ 75,606 $ 662,418
Oct 19, 2023 $ 0.282
-1.42%
$ 59,133 $ 381
Oct 18, 2023 $ 0.286
-28.76%
$ 59,981 $ 12,015
Oct 17, 2023 $ 0.401
-6.82%
$ 84,187 $ 531,625
Oct 16, 2023 $ 0.43
-0.29%
$ 90,333 $ 623,004
Oct 15, 2023 $ 0.431
+28.08%
$ 90,593 $ 640,284
Oct 14, 2023 $ 0.337
-21.92%
$ 70,702 $ 765
Oct 13, 2023 $ 0.431
+18.77%
$ 90,575 $ 594,308
Oct 12, 2023 $ 0.363
-7.95%
$ 76,202 $ 1,371
Oct 11, 2023 $ 0.394
-1.28%
$ 82,747 $ 328
Oct 10, 2023 $ 0.399
-28.91%
$ 83,836 $ 1,594
Oct 9, 2023 $ 0.562
-2.25%
$ 117,946 $ 758,612
Oct 8, 2023 $ 0.574
-0.04%
$ 120,636 $ 457,600
Oct 7, 2023 $ 0.575
-2.50%
$ 120,751 $ 688,713
Oct 6, 2023 $ 0.59
+5.12%
$ 123,851 $ 597,511
Oct 5, 2023 $ 0.561
+25.51%
$ 117,787 $ 742,081
Oct 4, 2023 $ 0.447
+1.49%
$ 93,881 $ 428
Oct 3, 2023 $ 0.44
-27.86%
$ 92,482 $ 2,128
Oct 2, 2023 $ 0.61
-1.26%
$ 128,009 $ 601,951
Oct 1, 2023 $ 0.617
+16.85%
$ 129,664 $ 762,461
Sep 30, 2023 $ 0.528
-8.36%
$ 110,929 $ 2,376
Sep 29, 2023 $ 0.577
-2.29%
$ 121,066 $ 4,166
Sep 28, 2023 $ 0.59
-2.68%
$ 123,889 $ 1,935
Sep 27, 2023 $ 0.606
-8.19%
$ 127,307 $ 9,262
Download