MediShares Historical Data

MDS Page 53
Download
Date Close Price change Market cap Trading volume
Feb 24, 2018 $ 0.191
+0.00%
$ 88.76 million $ 10,120
Feb 23, 2018 $ 0.193
+0.00%
$ 90.8 million $ 10,429
Feb 22, 2018 $ 0.216
+0.00%
$ 90.81 million $ 10,993
Feb 21, 2018 $ 0.248
+0.00%
$ 94.77 million $ 11,592
Feb 20, 2018 $ 0.235
+0.00%
$ 117 million $ 10,922
Feb 19, 2018 $ 0.234
+0.00%
$ 116.68 million $ 10,831
Feb 18, 2018 $ 0.232
+0.00%
$ 109.67 million $ 10,695
Feb 17, 2018 $ 0.207
+0.00%
$ 115.84 million $ 10,082
Feb 16, 2018 $ 0.196
+0.00%
$ 106.29 million $ 9,805
Feb 15, 2018 $ 0.182
+0.00%
$ 97.94 million $ 9,007
Feb 14, 2018 $ 0.174
+0.00%
$ 91.74 million $ 8,691
Feb 13, 2018 $ 0.178
+0.00%
$ 82.69 million $ 8,617
Feb 12, 2018 $ 0.173
+0.00%
$ 85.77 million $ 8,283
Feb 11, 2018 $ 0.183
+0.00%
$ 80.59 million $ 8,725
Feb 10, 2018 $ 0.176
+0.00%
$ 85.21 million $ 8,285
Feb 9, 2018 $ 0.176
+0.00%
$ 90.72 million $ 8,169
Feb 8, 2018 $ 0.189
+0.00%
$ 83.62 million $ 7,926
Feb 7, 2018 $ 0.177
+0.00%
$ 82.66 million $ 6,816
Feb 6, 2018 $ 0.172
+0.00%
$ 91.48 million $ 7,731
Feb 5, 2018 $ 0.181
+0.00%
$ 87.13 million $ 8,809
Feb 4, 2018 $ 0.185
+0.00%
$ 87.49 million $ 8,909
Feb 3, 2018 $ 0.169
+0.00%
$ 91.96 million $ 8,647
Feb 2, 2018 $ 0.187
+0.00%
$ 89.42 million $ 9,654
Feb 1, 2018 $ 0.195
+0.00%
$ 82.23 million $ 10,112
Jan 31, 2018 $ 0.207
+0.00%
$ 97.01 million $ 10,803
Jan 30, 2018 $ 0.208
+0.00%
$ 94.78 million $ 11,414
Jan 29, 2018 $ 0.214
+0.00%
$ 107.54 million $ 11,746
Jan 28, 2018 $ 0.234
+0.00%
$ 100.8 million $ 11,271
Jan 27, 2018 $ 0.244
+0.00%
$ 105.63 million $ 11,082
Jan 26, 2018 $ 0.224
+0.00%
$ 122.72 million $ 11,376
Jan 25, 2018 $ 0.179
+0.00%
$ 122.67 million $ 11,074
Jan 24, 2018 $ 0.17
+0.00%
$ 89.08 million $ 10,796
Jan 23, 2018 $ 0.186
+0.00%
$ 82.23 million $ 11,245
Jan 22, 2018 $ 0.157
+0.00%
$ 86.93 million $ 12,076
Jan 21, 2018 $ 0.144
+0.00%
$ 104.47 million $ 12,551
Jan 20, 2018 $ 0.136
+0.00%
$ -- $ 11,592
Jan 19, 2018 $ 0.132
+0.00%
$ -- $ 11,608
Jan 18, 2018 $ 0.117
+0.00%
$ -- $ 10,627
Jan 17, 2018 $ 0.131
+0.00%
$ -- $ 12,248
Jan 16, 2018 $ 0.136
+0.00%
$ -- $ 14,000
Jan 15, 2018 $ 0.135
+0.00%
$ -- $ 13,788
Jan 14, 2018 $ 0.136
+0.00%
$ -- $ 14,335
Jan 13, 2018 $ 0.129
+0.00%
$ -- $ 13,827
Jan 12, 2018 $ 0.138
+0.00%
$ -- $ 13,911
Jan 11, 2018 $ 0.161
+0.00%
$ -- $ 14,358
Jan 10, 2018 $ 0.181
+0.00%
$ -- $ 15,040
Jan 9, 2018 $ 0.178
+0.00%
$ -- $ 15,504
Jan 8, 2018 $ 0.167
+0.00%
$ -- $ 16,773
Jan 7, 2018 $ 0.146
+0.00%
$ -- $ 17,158
Jan 6, 2018 $ 0.146
+0.00%
$ -- $ 16,276