MediShares Historical Data

MDS Page 45
Download
Date Close Price change Market cap Trading volume
Apr 1, 2019 $ 0.014
+7.02%
$ 14.41 million $ 987,277
Mar 31, 2019 $ 0.0131
-1.80%
$ 13.47 million $ 172,676
Mar 30, 2019 $ 0.0133
+0.18%
$ 13.71 million $ 233,918
Mar 29, 2019 $ 0.0133
-0.75%
$ 13.73 million $ 137,118
Mar 28, 2019 $ 0.0134
+5.41%
$ 13.83 million $ 265,050
Mar 27, 2019 $ 0.0127
+6.93%
$ 13.12 million $ 224,281
Mar 26, 2019 $ 0.0119
-1.77%
$ 12.27 million $ 140,749
Mar 25, 2019 $ 0.0121
-4.26%
$ 12.48 million $ 239,054
Mar 24, 2019 $ 0.0126
+1.39%
$ 13.04 million $ 282,350
Mar 23, 2019 $ 0.0125
+2.16%
$ 12.86 million $ 218,143
Mar 22, 2019 $ 0.0122
+2.15%
$ 12.58 million $ 221,887
Mar 21, 2019 $ 0.0119
-5.87%
$ 12.31 million $ 320,453
Mar 20, 2019 $ 0.0127
+18.91%
$ 13.09 million $ 442,920
Mar 19, 2019 $ 0.0107
-0.49%
$ 11 million $ 154,294
Mar 18, 2019 $ 0.0107
+0.69%
$ 11.06 million $ 188,974
Mar 17, 2019 $ 0.0106
-0.70%
$ 10.98 million $ 88,132
Mar 16, 2019 $ 0.0107
+1.19%
$ 11.06 million $ 124,289
Mar 15, 2019 $ 0.0106
+4.65%
$ 10.94 million $ 145,643
Mar 14, 2019 $ 0.0101
-1.72%
$ 10.44 million $ 123,948
Mar 13, 2019 $ 0.0103
-2.19%
$ 10.63 million $ 134,320
Mar 12, 2019 $ 0.0105
-4.60%
$ 10.83 million $ 323,445
Mar 11, 2019 $ 0.011
+3.83%
$ 11.35 million $ 680,813
Mar 10, 2019 $ 0.0106
-16.25%
$ 10.96 million $ 1.79 million
Mar 9, 2019 $ 0.0127
+35.13%
$ 13.09 million $ 1.02 million
Mar 8, 2019 $ 0.00869
+1.44%
$ 8.97 million $ 2,936
Mar 7, 2019 $ 0.00857
+0.28%
$ 8.84 million $ 99,727
Mar 6, 2019 $ 0.00855
-1.38%
$ 8.82 million $ 63,005
Mar 5, 2019 $ 0.00866
+5.42%
$ 8.93 million $ 106,701
Mar 4, 2019 $ 0.00822
-4.69%
$ 8.47 million $ 76,537
Mar 3, 2019 $ 0.0086
-3.45%
$ 8.87 million $ 71,517
Mar 2, 2019 $ 0.0089
-2.11%
$ 9.18 million $ 90,653
Mar 1, 2019 $ 0.00907
+3.11%
$ 9.36 million $ 275,768
Feb 28, 2019 $ 0.00891
+4.99%
$ 9.19 million $ 667,431
Feb 27, 2019 $ 0.00849
+1.84%
$ 8.75 million $ 1.24 million
Feb 26, 2019 $ 0.00834
+7.94%
$ 8.6 million $ 576,004
Feb 25, 2019 $ 0.00772
+6.56%
$ 7.97 million $ 172,524
Feb 24, 2019 $ 0.00724
-18.61%
$ 7.47 million $ 152,379
Feb 23, 2019 $ 0.00889
+4.88%
$ 9.17 million $ 101,941
Feb 22, 2019 $ 0.00847
-2.29%
$ 8.74 million $ 117,574
Feb 21, 2019 $ 0.00866
-1.04%
$ 8.93 million $ 94,481
Feb 20, 2019 $ 0.00873
-0.81%
$ 9 million $ 196,649
Feb 19, 2019 $ 0.00879
+5.70%
$ 9.06 million $ 294,922
Feb 18, 2019 $ 0.00831
-1.89%
$ 8.57 million $ 207,064
Feb 17, 2019 $ 0.00847
+17.70%
$ 8.73 million $ 476,559
Feb 16, 2019 $ 0.00721
-0.60%
$ 7.43 million $ 169,659
Feb 15, 2019 $ 0.00725
-0.84%
$ 7.48 million $ 92,566
Feb 14, 2019 $ 0.00732
+2.19%
$ 7.55 million $ 114,956
Feb 13, 2019 $ 0.00716
+0.13%
$ 7.39 million $ 299,895
Feb 12, 2019 $ 0.00716
-0.06%
$ 7.38 million $ 135,534
Feb 11, 2019 $ 0.00716
+0.69%
$ 7.38 million $ 190,341