PhilosophersStone Historical Data

PHS Page 2
Download
Date Close Price change Market cap Trading volume
Oct 30 $0.013
-1.99%
$-- $46,228
Oct 23 $0.014
-30.18%
$-- $40,519
Oct 16 $0.0166
-20.80%
$-- $34,205
Oct 9 $0.0209
+16.29%
$-- $35,184
Oct 2 $0.0159
-19.49%
$-- $25,939
Sep 25 $0.0158
+4.30%
$-- $28,099
Sep 18 $0.0154
-0.50%
$-- $26,578
Sep 11 $0.0208
-24.50%
$-- $27,287
Sep 4 $0.0233
-30.50%
$-- $31,075
Aug 28 $0.0342
+4.40%
$-- $23,148
Aug 21 $0.0311
+51.97%
$-- $29,001
Aug 14 $0.0204
-22.24%
$-- $29,839
Aug 7 $0.0246
-7.20%
$-- $25,194
Jul 31 $0.0226
+1.75%
$-- $20,534
Jul 24 $0.021
-44.82%
$-- $18,904
Jul 17 $0.0441
+4.77%
$-- $17,970
Jul 10 $0.037
+26.20%
$-- $15,557
Jul 3 $0.0336
+30.10%
$-- $18,022
Jun 26 $0.0255
+24.83%
$-- $17,608
Jun 19 $0.0214
-15.85%
$-- $18,614
Jun 12 $0.0229
-8.47%
$-- $17,983
Jun 5 $0.0327
-2.39%
$-- $19,751
May 29 $0.0221
+35.84%
$-- $16,749
May 22 $0.0165
-65.21%
$-- $15,636
May 15 $0.0457
+19.62%
$-- $13,167
May 8 $0.0397
+6.50%
$-- $12,156
May 1 $0.0348
+9.79%
$-- $10,472
Apr 24 $0.0302
+8.31%
$-- $9,150
Apr 17 $0.0279
+4.61%
$-- $8,593
Apr 10 $0.0263
-2.45%
$-- $8,347
Apr 3 $0.0269
+4.95%
$-- $8,184
Mar 27 $0.0246
+5.00%
$-- $7,432
Mar 20 $0.0217
-7.43%
$-- $7,124
Mar 13 $0.0229
-17.40%
$-- $7,973
Mar 6 $0.0274
-4.06%
$-- $8,365
Feb 27 $0.0284
+6.96%
$-- $8,675
Feb 20 $0.0262
+8.71%
$-- $7,986
Feb 13 $0.0235
+5.34%
$-- $7,194
Feb 6 $0.0223
-2.75%
$-- $7,111
Jan 30 $0.0227
+10.34%
$-- $6,934
Jan 23 $0.0205
-0.73%
$-- $6,376
Jan 16 $0.0205
+11.02%
$-- $6,226
Jan 9 $0.0184
-8.74%
$-- $5,865
Jan 2 $0.0201
-11.43%
$-- $6,851
Dec 26 $0.0223
+10.80%
$-- $6,685
Dec 19 $0.0199
+12.79%
$-- $5,978
Dec 12 $0.0176
+1.38%
$-- $5,467
Dec 5 $0.0172
+1.84%
$-- $5,359
Nov 28 $0.0171
+4.51%
$-- $5,263
Nov 21 $0.0163
-0.91%
$-- $5,166