MediShares Historical Data

MDS Page 46
Download
Date Close Price change Market cap Trading volume
Feb 10, 2019 $ 0.00711
-0.64%
$ 7.33 million $ 94,281
Feb 9, 2019 $ 0.00715
+3.34%
$ 7.37 million $ 240,739
Feb 8, 2019 $ 0.00691
+7.92%
$ 7.13 million $ 209,586
Feb 7, 2019 $ 0.00639
+0.19%
$ 6.59 million $ 124,188
Feb 6, 2019 $ 0.00638
-2.58%
$ 6.58 million $ 95,931
Feb 5, 2019 $ 0.00656
+0.38%
$ 6.77 million $ 165,678
Feb 4, 2019 $ 0.00653
+1.79%
$ 6.73 million $ 228,265
Feb 3, 2019 $ 0.00639
+1.64%
$ 6.59 million $ 184,677
Feb 2, 2019 $ 0.00628
+0.96%
$ 6.48 million $ 95,934
Feb 1, 2019 $ 0.00625
-1.54%
$ 6.44 million $ 128,139
Jan 31, 2019 $ 0.00635
-0.70%
$ 6.54 million $ 114,569
Jan 30, 2019 $ 0.00639
+0.40%
$ 6.59 million $ 69,564
Jan 29, 2019 $ 0.00637
+2.80%
$ 6.57 million $ 173,229
Jan 28, 2019 $ 0.00619
-5.80%
$ 6.39 million $ 108,521
Jan 27, 2019 $ 0.00658
-5.24%
$ 6.78 million $ 74,014
Jan 26, 2019 $ 0.00694
-3.53%
$ 7.16 million $ 104,126
Jan 25, 2019 $ 0.00718
+5.08%
$ 7.41 million $ 296,495
Jan 24, 2019 $ 0.00684
+2.30%
$ 7.05 million $ 151,387
Jan 23, 2019 $ 0.00668
+6.95%
$ 6.89 million $ 213,019
Jan 22, 2019 $ 0.00625
-0.70%
$ 6.45 million $ 76,451
Jan 21, 2019 $ 0.00627
+2.61%
$ 6.47 million $ 110,023
Jan 20, 2019 $ 0.00612
-3.31%
$ 6.31 million $ 64,720
Jan 19, 2019 $ 0.00634
+0.13%
$ 6.54 million $ 44,518
Jan 18, 2019 $ 0.00631
-1.63%
$ 6.5 million $ 116,463
Jan 17, 2019 $ 0.00641
+2.98%
$ 6.61 million $ 201,727
Jan 16, 2019 $ 0.00622
-2.76%
$ 6.41 million $ 130,593
Jan 15, 2019 $ 0.00637
-9.70%
$ 6.57 million $ 144,256
Jan 14, 2019 $ 0.00706
+0.95%
$ 7.28 million $ 502,240
Jan 13, 2019 $ 0.00697
-16.56%
$ 7.18 million $ 1.14 million
Jan 12, 2019 $ 0.00834
+63.28%
$ 8.61 million $ 1.02 million
Jan 11, 2019 $ 0.00511
+0.97%
$ 5.27 million $ 44,298
Jan 10, 2019 $ 0.00506
-5.74%
$ 5.22 million $ 110,295
Jan 9, 2019 $ 0.00537
-0.68%
$ 5.54 million $ 73,637
Jan 8, 2019 $ 0.00541
+2.46%
$ 5.57 million $ 84,158
Jan 7, 2019 $ 0.00528
+4.19%
$ 5.45 million $ 90,669
Jan 6, 2019 $ 0.00508
+3.87%
$ 5.24 million $ 97,717
Jan 5, 2019 $ 0.00489
+1.32%
$ 5.04 million $ 87,282
Jan 4, 2019 $ 0.00486
-0.76%
$ 5.01 million $ 99,276
Jan 3, 2019 $ 0.00489
-1.82%
$ 5.05 million $ 52,001
Jan 2, 2019 $ 0.00498
+2.04%
$ 5.14 million $ 112,099
Jan 1, 2019 $ 0.00488
+0.09%
$ 5.03 million $ 118,989
Dec 31, 2018 $ 0.00488
-3.21%
$ 5.04 million $ 98,556
Dec 30, 2018 $ 0.00504
+1.08%
$ 5.2 million $ 105,158
Dec 29, 2018 $ 0.00498
-7.48%
$ 5.14 million $ 88,684
Dec 28, 2018 $ 0.00541
+12.17%
$ 5.58 million $ 140,287
Dec 27, 2018 $ 0.00483
-5.30%
$ 4.99 million $ 114,299
Dec 26, 2018 $ 0.00511
-1.45%
$ 5.27 million $ 172,266
Dec 25, 2018 $ 0.00519
-7.76%
$ 5.35 million $ 313,335
Dec 24, 2018 $ 0.00563
-7.49%
$ 5.8 million $ 145,468
Dec 23, 2018 $ 0.00608
+1.06%
$ 6.27 million $ 104,743