MediShares Historical Data

MDS Page 44
Download
Date Close Price change Market cap Trading volume
May 21, 2019 $ 0.0121
+2.32%
$ 12.5 million $ 317,477
May 20, 2019 $ 0.0118
+0.34%
$ 12.21 million $ 296,079
May 19, 2019 $ 0.0118
+9.53%
$ 12.16 million $ 749,903
May 18, 2019 $ 0.0108
-0.70%
$ 11.1 million $ 194,889
May 17, 2019 $ 0.0108
-6.06%
$ 11.18 million $ 199,091
May 16, 2019 $ 0.0115
-9.36%
$ 11.9 million $ 456,393
May 15, 2019 $ 0.0127
+20.73%
$ 13.12 million $ 554,117
May 14, 2019 $ 0.0105
+0.00%
$ 10.86 million $ 310,899
May 13, 2019 $ 0.0105
-0.72%
$ 10.85 million $ 340,939
May 12, 2019 $ 0.0106
+0.60%
$ 10.94 million $ 175,190
May 11, 2019 $ 0.0105
+2.61%
$ 10.87 million $ 325,911
May 10, 2019 $ 0.0103
+0.63%
$ 10.59 million $ 330,221
May 9, 2019 $ 0.0102
-3.12%
$ 10.52 million $ 146,413
May 8, 2019 $ 0.0105
-1.10%
$ 10.86 million $ 126,789
May 7, 2019 $ 0.0106
+0.43%
$ 10.98 million $ 219,138
May 6, 2019 $ 0.0106
+0.85%
$ 10.94 million $ 134,487
May 5, 2019 $ 0.0105
-1.31%
$ 10.84 million $ 277,025
May 4, 2019 $ 0.0107
-0.66%
$ 10.98 million $ 441,603
May 3, 2019 $ 0.0107
-0.93%
$ 11.05 million $ 80,174
May 2, 2019 $ 0.0108
+1.54%
$ 11.16 million $ 105,653
May 1, 2019 $ 0.0107
-3.37%
$ 10.99 million $ 219,672
Apr 30, 2019 $ 0.011
+10.00%
$ 11.37 million $ 401,641
Apr 29, 2019 $ 0.01
-5.16%
$ 10.34 million $ 128,246
Apr 28, 2019 $ 0.0105
-3.48%
$ 10.88 million $ 171,811
Apr 27, 2019 $ 0.0109
+6.53%
$ 11.27 million $ 186,070
Apr 26, 2019 $ 0.0103
-3.74%
$ 10.58 million $ 349,011
Apr 25, 2019 $ 0.0107
-16.54%
$ 11 million $ 706,089
Apr 24, 2019 $ 0.0128
-17.14%
$ 13.19 million $ 677,062
Apr 23, 2019 $ 0.0154
+3.05%
$ 15.91 million $ 924,314
Apr 22, 2019 $ 0.015
-9.84%
$ 15.44 million $ 718,948
Apr 21, 2019 $ 0.0166
-0.55%
$ 17.12 million $ 2.02 million
Apr 20, 2019 $ 0.0167
+4.25%
$ 17.22 million $ 2.05 million
Apr 19, 2019 $ 0.016
+18.60%
$ 16.52 million $ 1.51 million
Apr 18, 2019 $ 0.0135
+4.98%
$ 13.93 million $ 136,690
Apr 17, 2019 $ 0.0129
-3.12%
$ 13.27 million $ 165,742
Apr 16, 2019 $ 0.0133
+1.28%
$ 13.69 million $ 180,958
Apr 15, 2019 $ 0.0131
-4.53%
$ 13.52 million $ 198,446
Apr 14, 2019 $ 0.0137
-1.24%
$ 14.16 million $ 31,925
Apr 13, 2019 $ 0.0139
-0.38%
$ 14.34 million $ 137,497
Apr 12, 2019 $ 0.014
+10.45%
$ 14.39 million $ 164,706
Apr 11, 2019 $ 0.0126
-10.49%
$ 13.03 million $ 160,185
Apr 10, 2019 $ 0.0141
-8.85%
$ 14.56 million $ 245,299
Apr 9, 2019 $ 0.0155
+0.77%
$ 15.97 million $ 162,939
Apr 8, 2019 $ 0.0154
-10.94%
$ 15.85 million $ 286,305
Apr 7, 2019 $ 0.0173
+7.36%
$ 17.79 million $ 327,149
Apr 6, 2019 $ 0.0161
-4.73%
$ 16.57 million $ 259,254
Apr 5, 2019 $ 0.0169
+10.51%
$ 17.4 million $ 190,030
Apr 4, 2019 $ 0.0153
+5.07%
$ 15.74 million $ 263,487
Apr 3, 2019 $ 0.0145
+2.88%
$ 14.99 million $ 451,906
Apr 2, 2019 $ 0.0141
+1.09%
$ 14.57 million $ 476,893