MediShares Historical Data

MDS Page 52
Download
Date Close Price change Market cap Trading volume
Apr 15, 2018 $ 0.0963
+0.00%
$ 49.54 million $ 7,992
Apr 14, 2018 $ 0.093
+0.00%
$ 46.81 million $ 7,971
Apr 13, 2018 $ 0.0795
+0.00%
$ 51.67 million $ 7,301
Apr 12, 2018 $ 0.0749
+0.00%
$ 44.43 million $ 6,878
Apr 11, 2018 $ 0.0721
+0.00%
$ -- $ 6,787
Apr 10, 2018 $ 0.073
+0.00%
$ 37.11 million $ 6,929
Apr 9, 2018 $ 0.076
+0.00%
$ 36.18 million $ 7,000
Apr 8, 2018 $ 0.0719
+0.00%
$ 36.98 million $ 6,890
Apr 7, 2018 $ 0.0708
+0.00%
$ 37.74 million $ 6,685
Apr 6, 2018 $ 0.0735
+0.00%
$ 33.19 million $ 6,790
Apr 5, 2018 $ 0.0789
+0.00%
$ 35.9 million $ 7,155
Apr 4, 2018 $ 0.085
+0.00%
$ 36.09 million $ 7,347
Apr 3, 2018 $ 0.0848
+0.00%
$ 40.62 million $ 7,005
Apr 2, 2018 $ 0.0857
+0.00%
$ 41.05 million $ 6,848
Apr 1, 2018 $ 0.0898
+0.00%
$ 40.44 million $ 7,035
Mar 31, 2018 $ 0.0878
+0.00%
$ 42.59 million $ 6,951
Mar 30, 2018 $ 0.0971
+0.00%
$ 42.52 million $ 7,605
Mar 29, 2018 $ 0.0994
+0.00%
$ 43.17 million $ 7,956
Mar 28, 2018 $ 0.0962
+0.00%
$ 49.12 million $ 8,016
Mar 27, 2018 $ 0.107
+0.00%
$ 45.21 million $ 8,268
Mar 26, 2018 $ 0.112
+0.00%
$ 47.93 million $ 8,585
Mar 25, 2018 $ 0.11
+0.00%
$ 54.83 million $ 8,900
Mar 24, 2018 $ 0.107
+0.00%
$ 51.73 million $ 8,567
Mar 23, 2018 $ 0.113
+0.00%
$ 51.82 million $ 8,835
Mar 22, 2018 $ 0.11
+0.00%
$ 53.06 million $ 9,023
Mar 21, 2018 $ 0.102
+0.00%
$ 53.19 million $ 8,648
Mar 20, 2018 $ 0.101
+0.00%
$ 49.64 million $ 8,363
Mar 19, 2018 $ 0.0922
+0.00%
$ 50.47 million $ 7,689
Mar 18, 2018 $ 0.107
+0.00%
$ 46.97 million $ 8,136
Mar 17, 2018 $ 0.101
+0.00%
$ 48.85 million $ 8,335
Mar 16, 2018 $ 0.0951
+0.00%
$ 54.64 million $ 8,155
Mar 15, 2018 $ 0.113
+0.00%
$ 46.32 million $ 8,870
Mar 14, 2018 $ 0.115
+0.00%
$ 49.41 million $ 9,203
Mar 13, 2018 $ 0.122
+0.00%
$ 54.6 million $ 9,516
Mar 12, 2018 $ 0.121
+0.00%
$ 56.49 million $ 9,080
Mar 11, 2018 $ 0.126
+0.00%
$ 59.58 million $ 9,316
Mar 10, 2018 $ 0.121
+0.00%
$ 57.6 million $ 8,975
Mar 9, 2018 $ 0.156
+0.00%
$ 61.16 million $ 9,803
Mar 8, 2018 $ 0.176
+0.00%
$ 67.25 million $ 10,504
Mar 7, 2018 $ 0.204
+0.00%
$ 72.06 million $ 11,128
Mar 6, 2018 $ 0.219
+0.00%
$ 91.48 million $ 11,535
Mar 5, 2018 $ 0.228
+0.00%
$ 104.7 million $ 11,293
Mar 4, 2018 $ 0.23
+0.00%
$ 109.36 million $ 11,366
Mar 3, 2018 $ 0.218
+0.00%
$ 113.52 million $ 11,017
Mar 2, 2018 $ 0.207
+0.00%
$ 108.88 million $ 10,667
Mar 1, 2018 $ 0.203
+0.00%
$ 103.29 million $ 10,696
Feb 28, 2018 $ 0.201
+0.00%
$ 94.48 million $ 10,594
Feb 27, 2018 $ 0.189
+0.00%
$ 98.93 million $ 9,962
Feb 26, 2018 $ 0.184
+0.00%
$ 94.41 million $ 9,688
Feb 25, 2018 $ 0.188
+0.00%
$ 87.93 million $ 10,048