MediShares Historical Data

MDS Page 50
Download
Date Close Price change Market cap Trading volume
Jul 25, 2018 $ 0.0467
+0.00%
$ 49.41 million $ 8,045
Jul 24, 2018 $ 0.0484
+0.00%
$ 48.23 million $ 7,671
Jul 23, 2018 $ 0.0499
+0.00%
$ 48.03 million $ 7,454
Jul 22, 2018 $ 0.05
+0.00%
$ 49.86 million $ 7,355
Jul 21, 2018 $ 0.0511
+0.00%
$ 51.83 million $ 7,431
Jul 20, 2018 $ 0.0554
+0.00%
$ 50.58 million $ 7,386
Jul 19, 2018 $ 0.0602
+0.00%
$ 54.35 million $ 7,400
Jul 18, 2018 $ 0.0578
+0.00%
$ 60.36 million $ 6,887
Jul 17, 2018 $ 0.055
+0.00%
$ 61.36 million $ 6,540
Jul 16, 2018 $ 0.053
+0.00%
$ 58 million $ 6,334
Jul 15, 2018 $ 0.0522
+0.00%
$ 54.38 million $ 6,257
Jul 14, 2018 $ 0.0522
+0.00%
$ 53.23 million $ 6,259
Jul 13, 2018 $ 0.0516
+0.00%
$ 52.95 million $ 6,248
Jul 12, 2018 $ 0.0531
+0.00%
$ 52.94 million $ 6,395
Jul 11, 2018 $ 0.0555
+0.00%
$ 53.69 million $ 6,527
Jul 10, 2018 $ 0.0579
+0.00%
$ 55.39 million $ 6,779
Jul 9, 2018 $ 0.0598
+0.00%
$ 59.4 million $ 6,825
Jul 8, 2018 $ 0.0591
+0.00%
$ 58.62 million $ 6,632
Jul 7, 2018 $ 0.0613
+0.00%
$ 61.72 million $ 6,623
Jul 6, 2018 $ 0.0629
+0.00%
$ 62.85 million $ 6,650
Jul 5, 2018 $ 0.0653
+0.00%
$ 65.51 million $ 6,589
Jul 4, 2018 $ 0.0686
+0.00%
$ 64.23 million $ 6,614
Jul 3, 2018 $ 0.0674
+0.00%
$ 68.11 million $ 6,463
Jul 2, 2018 $ 0.0678
+0.00%
$ 70.01 million $ 6,366
Jul 1, 2018 $ 0.062
+0.00%
$ 70.85 million $ 6,381
Jun 30, 2018 $ 0.0587
+0.00%
$ 68.09 million $ 5,913
Jun 29, 2018 $ 0.0625
+0.00%
$ 62.49 million $ 6,097
Jun 28, 2018 $ 0.0503
+0.00%
$ 63.16 million $ 6,114
Jun 27, 2018 $ 0.0521
+0.00%
$ 52.63 million $ 6,211
Jun 26, 2018 $ 0.0512
+0.00%
$ 50.02 million $ 6,213
Jun 25, 2018 $ 0.0499
+0.00%
$ 52.55 million $ 6,037
Jun 24, 2018 $ 0.0502
+0.00%
$ 52.1 million $ 6,136
Jun 23, 2018 $ 0.0526
+0.00%
$ 52.02 million $ 6,394
Jun 22, 2018 $ 0.0622
+0.00%
$ 50.97 million $ 6,752
Jun 21, 2018 $ 0.068
+0.00%
$ 58.95 million $ 6,710
Jun 20, 2018 $ 0.0671
+0.00%
$ 67.68 million $ 6,746
Jun 19, 2018 $ 0.0632
+0.00%
$ 67.92 million $ 6,550
Jun 18, 2018 $ 0.0612
+0.00%
$ 68.39 million $ 6,552
Jun 17, 2018 $ 0.0585
+0.00%
$ 61.52 million $ 6,506
Jun 16, 2018 $ 0.0567
+0.00%
$ 62.3 million $ 6,584
Jun 15, 2018 $ 0.0552
+0.00%
$ 55.64 million $ 6,525
Jun 14, 2018 $ 0.051
+0.00%
$ 58.07 million $ 6,484
Jun 13, 2018 $ 0.053
+0.00%
$ 52.26 million $ 6,802
Jun 12, 2018 $ 0.0529
+0.00%
$ 51.85 million $ 6,781
Jun 11, 2018 $ 0.0616
+0.00%
$ 53.4 million $ 7,250
Jun 10, 2018 $ 0.07
+0.00%
$ 51.53 million $ 7,649
Jun 8, 2018 $ 0.0726
+0.00%
$ 69.33 million $ 7,684
Jun 7, 2018 $ 0.0762
+0.00%
$ 70.42 million $ 7,640
Jun 6, 2018 $ 0.0826
+0.00%
$ 72.65 million $ 7,562
Jun 5, 2018 $ 0.0843
+0.00%
$ 61.15 million $ 7,512