MediShares Historical Data

MDS Page 47
Download
Date Close Price change Market cap Trading volume
Dec 22, 2018 $ 0.00601
+4.75%
$ 6.2 million $ 68,456
Dec 21, 2018 $ 0.00574
-9.04%
$ 5.92 million $ 221,017
Dec 20, 2018 $ 0.00633
+20.26%
$ 6.53 million $ 378,184
Dec 19, 2018 $ 0.00526
+9.79%
$ 5.43 million $ 48,891
Dec 18, 2018 $ 0.00477
+6.21%
$ 4.92 million $ 14,712
Dec 17, 2018 $ 0.00448
+10.46%
$ 4.62 million $ 13,207
Dec 16, 2018 $ 0.00406
-2.15%
$ 4.18 million $ 17,689
Dec 15, 2018 $ 0.00414
+4.37%
$ 4.27 million $ 6,297
Dec 14, 2018 $ 0.00396
-6.51%
$ 4.08 million $ 20,111
Dec 13, 2018 $ 0.00423
-6.88%
$ 4.37 million $ 8,819
Dec 12, 2018 $ 0.00456
+6.44%
$ 4.7 million $ 17,309
Dec 11, 2018 $ 0.00428
-4.70%
$ 4.41 million $ 15,220
Dec 10, 2018 $ 0.00449
-1.80%
$ 4.63 million $ 21,542
Dec 9, 2018 $ 0.00458
+0.06%
$ 4.72 million $ 28,257
Dec 8, 2018 $ 0.00456
-2.82%
$ 4.7 million $ 38,312
Dec 7, 2018 $ 0.00469
-12.83%
$ 4.84 million $ 22,145
Dec 6, 2018 $ 0.00538
-6.43%
$ 5.55 million $ 30,670
Dec 5, 2018 $ 0.00576
-11.67%
$ 5.94 million $ 22,222
Dec 4, 2018 $ 0.00652
+1.52%
$ 6.73 million $ 19,538
Dec 3, 2018 $ 0.00643
-11.72%
$ 6.63 million $ 45,525
Dec 2, 2018 $ 0.00727
-0.56%
$ 7.5 million $ 40,844
Dec 1, 2018 $ 0.00731
+6.74%
$ 7.53 million $ 30,649
Nov 30, 2018 $ 0.00684
+2.11%
$ 7.05 million $ 49,621
Nov 29, 2018 $ 0.00704
+0.00%
$ 7.26 million $ 4,089
Nov 28, 2018 $ 0.00651
+0.00%
$ 6.72 million $ 3,750
Nov 27, 2018 $ 0.00693
+0.00%
$ 7.15 million $ 3,926
Nov 26, 2018 $ 0.00697
+0.00%
$ 7.19 million $ 3,820
Nov 25, 2018 $ 0.00781
+0.00%
$ 8.06 million $ 4,292
Nov 24, 2018 $ 0.00747
+0.00%
$ 7.7 million $ 4,307
Nov 23, 2018 $ 0.00821
+0.00%
$ 8.47 million $ 4,525
Nov 22, 2018 $ 0.00758
+0.00%
$ 7.82 million $ 4,500
Nov 21, 2018 $ 0.00781
+0.00%
$ 8.05 million $ 4,634
Nov 20, 2018 $ 0.00947
+0.00%
$ 9.77 million $ 5,282
Nov 19, 2018 $ 0.0109
+0.00%
$ 11.24 million $ 5,598
Nov 18, 2018 $ 0.0111
+0.00%
$ 11.41 million $ 5,553
Nov 17, 2018 $ 0.0115
+0.00%
$ 11.87 million $ 5,591
Nov 16, 2018 $ 0.012
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0142
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0156
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0157
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0157
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0159
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.016
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0163
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0166
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.0163
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.016
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.016
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.016
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.0161
+0.00%
$ -- $ 6,395