SHAREBUCKS Historical Data

SHARE Page 4
Download
Date Close Price change Market cap Trading volume
Jul 23, 11 AM $ 0.564
+0.00%
$ 563.85 million $ 19
Jul 23, 7 AM $ 0.542
-0.01%
$ 541.55 million $ 17
Jul 23, 2 AM $ 0.542
+0.00%
$ 541.74 million $ 20
Jul 23, 12 AM $ 0.547
+0.08%
$ 547.19 million $ 18
Jul 22, 7 PM $ 0.542
+0.00%
$ 541.54 million $ 17
Jul 22, 6 PM $ 0.542
-0.14%
$ 542.11 million $ 16
Jul 22, 3 PM $ 0.546
-0.04%
$ 546.35 million $ 14
Jul 22, 2 PM $ 0.545
-0.03%
$ 545.33 million $ 9
Jul 22, 6 AM $ 0.541
-0.10%
$ 540.99 million $ 10
Jul 22, 5 AM $ 0.542
-0.08%
$ 541.57 million $ 8
Jul 22, 12 AM $ 0.547
+0.00%
$ 547.15 million $ 8
Jul 21, 5 PM $ 0.542
+0.00%
$ 541.96 million $ 11
Jul 21, 3 PM $ 0.542
+0.00%
$ 542.49 million $ 20
Jul 21, 6 AM $ 0.547
-0.04%
$ 547.18 million $ 29
Jul 21, 3 AM $ 0.547
+0.00%
$ 546.69 million $ 31
Jul 21, 12 AM $ 0.547
+0.00%
$ 546.71 million $ 35
Jul 20, 7 PM $ 0.542
+0.00%
$ 541.77 million $ 40
Jul 20, 6 PM $ 0.546
+0.14%
$ 546.02 million $ 38
Jul 20, 3 PM $ 0.545
+0.48%
$ 544.82 million $ 36
Jul 20, 2 PM $ 0.538
+0.02%
$ 538.34 million $ 27
Jul 20, 1 PM $ 0.539
+0.00%
$ 538.81 million $ 24
Jul 20, 11 AM $ 0.544
+0.27%
$ 543.86 million $ 24
Jul 20, 9 AM $ 0.542
+0.03%
$ 542.44 million $ 20
Jul 20, 6 AM $ 0.538
+0.00%
$ 537.57 million $ 17
Jul 20, 5 AM $ 0.538
-0.26%
$ 537.51 million $ 17
Jul 20, 1 AM $ 0.539
-0.71%
$ 539.12 million $ 20
Jul 20, 12 AM $ 0.543
+0.10%
$ 542.67 million $ 15
Jul 19, 11 PM $ 0.542
+0.00%
$ 542.01 million $ 11
Jul 19, 10 PM $ 0.542
+0.00%
$ 541.58 million $ 10
Jul 19, 6 PM $ 0.537
-0.08%
$ 537.47 million $ 9
Jul 19, 2 AM $ 0.541
+0.04%
$ 540.72 million $ 10
Jul 19, 1 AM $ 0.54
+0.00%
$ 540.07 million $ 4
Jul 18, 8 PM $ 0.54
+0.00%
$ 539.53 million $ 3
Jul 18, 6 PM $ 0.539
+0.00%
$ 539.31 million $ 2
Jul 18, 1 PM $ 0.535
+0.00%
$ 534.72 million $ 13
Jul 18, 9 AM $ 0.535
+0.00%
$ 534.52 million $ 17
Jul 17, 5 PM $ 0.539
-0.06%
$ 538.61 million $ 29
Jul 17, 4 PM $ 0.538
+0.04%
$ 538.23 million $ 26
Jul 17, 2 PM $ 0.537
+0.22%
$ 537.06 million $ 24
Jul 17, 1 PM $ 0.532
-0.41%
$ 531.89 million $ 19
Jul 17, 8 AM $ 0.534
+0.00%
$ 533.86 million $ 15
Jul 17, 5 AM $ 0.534
-0.06%
$ 534.39 million $ 22
Jul 17, 4 AM $ 0.536
+0.00%
$ 535.61 million $ 19
Jul 17, 2 AM $ 0.535
+0.02%
$ 535.36 million $ 18
Jul 16, 11 PM $ 0.536
-0.07%
$ 535.68 million $ 19
Jul 16, 10 PM $ 0.537
+0.00%
$ 536.66 million $ 17
Jul 16, 5 PM $ 0.537
-0.18%
$ 536.8 million $ 19
Jul 16, 3 PM $ 0.543
+0.00%
$ 543 million $ 21
Jul 16, 2 PM $ 0.542
+0.00%
$ 542.45 million $ 20
Jul 16, 1 PM $ 0.542
+0.00%
$ 541.82 million $ 22