MediShares Historical Data

MDS Page 51
Download
Date Close Price change Market cap Trading volume
Jun 4, 2018 $ 0.0928
+0.00%
$ 62.26 million $ 7,699
Jun 3, 2018 $ 0.0931
+0.00%
$ 69.83 million $ 7,606
Jun 2, 2018 $ 0.0893
+0.00%
$ 68.72 million $ 7,494
Jun 1, 2018 $ 0.0878
+0.00%
$ 68.53 million $ 7,512
May 31, 2018 $ 0.0849
+0.00%
$ 64.45 million $ 7,456
May 30, 2018 $ 0.0836
+0.00%
$ 63.06 million $ 7,303
May 29, 2018 $ 0.0847
+0.00%
$ 61.71 million $ 7,272
May 28, 2018 $ 0.0781
+0.00%
$ 63.13 million $ 7,338
May 27, 2018 $ 0.0789
+0.00%
$ 59.81 million $ 7,505
May 26, 2018 $ 0.08
+0.00%
$ 57.26 million $ 7,515
May 25, 2018 $ 0.0789
+0.00%
$ 57.61 million $ 7,563
May 24, 2018 $ 0.0821
+0.00%
$ -- $ 7,829
May 23, 2018 $ 0.0936
+0.00%
$ -- $ 8,271
May 22, 2018 $ 0.101
+0.00%
$ -- $ 8,468
May 21, 2018 $ 0.1
+0.00%
$ -- $ 8,365
May 20, 2018 $ 0.0987
+0.00%
$ -- $ 8,269
May 19, 2018 $ 0.101
+0.00%
$ -- $ 8,118
May 18, 2018 $ 0.109
+0.00%
$ -- $ 8,315
May 17, 2018 $ 0.111
+0.00%
$ -- $ 8,315
May 16, 2018 $ 0.123
+0.00%
$ -- $ 8,677
May 15, 2018 $ 0.124
+0.00%
$ 61.87 million $ 8,625
May 14, 2018 $ 0.127
+0.00%
$ -- $ 8,580
May 13, 2018 $ 0.129
+0.00%
$ 65.61 million $ 8,453
May 12, 2018 $ 0.145
+0.00%
$ 65.02 million $ 8,742
May 11, 2018 $ 0.127
+0.00%
$ 72 million $ 9,292
May 10, 2018 $ 0.107
+0.00%
$ 68.03 million $ 9,216
May 9, 2018 $ 0.111
+0.00%
$ -- $ 9,296
May 8, 2018 $ 0.105
+0.00%
$ -- $ 9,385
May 7, 2018 $ 0.106
+0.00%
$ -- $ 9,671
May 6, 2018 $ 0.11
+0.00%
$ -- $ 9,840
May 5, 2018 $ 0.105
+0.00%
$ -- $ 9,674
May 4, 2018 $ 0.106
+0.00%
$ -- $ 9,376
May 3, 2018 $ 0.101
+0.00%
$ -- $ 9,139
May 2, 2018 $ 0.0981
+0.00%
$ -- $ 9,030
May 1, 2018 $ 0.102
+0.00%
$ -- $ 9,317
Apr 30, 2018 $ 0.104
+0.00%
$ -- $ 9,368
Apr 29, 2018 $ 0.103
+0.00%
$ -- $ 9,241
Apr 28, 2018 $ 0.102
+0.00%
$ -- $ 9,233
Apr 27, 2018 $ 0.096
+0.00%
$ -- $ 8,901
Apr 26, 2018 $ 0.1
+0.00%
$ -- $ 9,254
Apr 25, 2018 $ 0.115
+0.00%
$ -- $ 9,283
Apr 24, 2018 $ 0.11
+0.00%
$ -- $ 8,889
Apr 23, 2018 $ 0.102
+0.00%
$ -- $ 8,889
Apr 22, 2018 $ 0.0997
+0.00%
$ -- $ 8,810
Apr 21, 2018 $ 0.101
+0.00%
$ -- $ 8,424
Apr 20, 2018 $ 0.0965
+0.00%
$ -- $ 8,217
Apr 19, 2018 $ 0.0929
+0.00%
$ -- $ 8,047
Apr 18, 2018 $ 0.0931
+0.00%
$ -- $ 8,053
Apr 17, 2018 $ 0.0944
+0.00%
$ -- $ 8,093
Apr 16, 2018 $ 0.095
+0.00%
$ -- $ 8,181