SHAREBUCKS Historical Data

SHARE Page 7
Download
Date Close Price change Market cap Trading volume
May 20, 9 AM $ 0.405
+0.00%
$ 404.9 million $ 48
May 20, 5 AM $ 0.383
+0.00%
$ 383.19 million $ 9
May 19, 5 PM $ 0.388
+0.00%
$ -- $ 11
May 19, 2 PM $ 0.386
+0.03%
$ 386.1 million $ 11
May 19, 5 AM $ 0.385
+0.00%
$ 385 million $ 14
May 18, 10 PM $ 0.389
+0.00%
$ 388.76 million $ 28
May 18, 9 PM $ 0.389
+0.00%
$ 388.82 million $ 27
May 18, 8 PM $ 0.388
+0.00%
$ 388.47 million $ 27
May 18, 7 PM $ 0.388
+0.82%
$ 388 million $ 27
May 18, 3 PM $ 0.385
+0.00%
$ 385.26 million $ 24
May 18, 2 PM $ 0.386
-0.21%
$ 385.93 million $ 23
May 18, 1 PM $ 0.387
-0.44%
$ 386.87 million $ 22
May 18, 12 PM $ 0.388
+0.71%
$ 388.25 million $ 20
May 18, 1 AM $ 0.389
+0.00%
$ 389.08 million $ 20
May 17, 11 PM $ 0.388
-0.27%
$ 387.64 million $ 20
May 17, 2 PM $ 0.389
+0.00%
$ 388.91 million $ 4
May 17, 5 AM $ 0.391
+0.10%
$ 391.3 million $ 17
May 17, 4 AM $ 0.391
+0.00%
$ 391.12 million $ 23
May 17, 1 AM $ 0.388
+0.00%
$ 387.57 million $ 22
May 16, 5 PM $ 0.392
+0.00%
$ 392.15 million $ 21
May 16, 10 AM $ 0.389
-0.99%
$ 388.74 million $ 31
May 16, 9 AM $ 0.393
+0.00%
$ 393.29 million $ 28
May 16, 7 AM $ 0.392
-0.03%
$ 392.43 million $ 23
May 16, 4 AM $ 0.393
+0.03%
$ 393.04 million $ 20
May 15, 6 PM $ 0.395
+0.00%
$ 395.45 million $ 25
May 15, 1 PM $ 0.396
+0.09%
$ 396.21 million $ 27
May 15, 7 AM $ 0.398
+0.00%
$ 397.77 million $ 18
May 15, 5 AM $ 0.397
-0.09%
$ 396.62 million $ 16
May 15, 4 AM $ 0.397
+0.00%
$ 397.28 million $ 13
May 15, 2 AM $ 0.397
-0.44%
$ 397.41 million $ 19
May 15, 1 AM $ 0.399
+0.00%
$ 398.8 million $ 17
May 14, 11 PM $ 0.398
+0.00%
$ 398.44 million $ 15
May 14, 6 PM $ 0.402
+0.65%
$ 401.72 million $ 84
May 14, 5 PM $ 0.4
+0.00%
$ 400.15 million $ 84
May 14, 4 PM $ 0.401
+0.20%
$ 401.3 million $ 83
May 14, 3 PM $ 0.4
+0.43%
$ 400.47 million $ 84
May 14, 2 PM $ 0.399
-0.11%
$ 398.65 million $ 86
May 14, 5 AM $ 0.398
-0.02%
$ 398.3 million $ 102
May 14, 3 AM $ 0.395
-0.18%
$ 395.38 million $ 101
May 14, 2 AM $ 0.396
-0.11%
$ 396.18 million $ 97
May 13, 10 PM $ 0.398
+0.00%
$ 398.38 million $ 96
May 13, 3 PM $ 0.367
-0.24%
$ 366.79 million $ 73
May 13, 2 PM $ 0.369
-0.20%
$ 369.07 million $ 71
May 13, 1 PM $ 0.371
+0.00%
$ 370.91 million $ 71
May 13, 12 PM $ 0.373
-0.13%
$ 372.8 million $ 64
May 13, 11 AM $ 0.373
+0.03%
$ 372.83 million $ 60
May 13, 4 AM $ 0.375
+0.00%
$ 375.42 million $ 67
May 12, 7 PM $ 0.437
+0.00%
$ 437.49 million $ 24
May 12, 3 PM $ 0.436
+0.20%
$ 436.29 million $ 26
May 12, 12 PM $ 0.437
+0.00%
$ 436.67 million $ 25