SHRG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.00205 | 0.00002 | 0.99% | 0.002 | 0.00205 | 0.002 | 13,489 |
May 02 2024 | 0.00203 | 0.00003 | 1.50% | 0.002 | 0.00203 | 0.002 | 20,468 |
May 01 2024 | 0.002 | 0.00 | 0.00% | 0.0019 | 0.00205 | 0.0019 | 5,410 |
Apr 30 2024 | 0.002 | 0.0001 | 5.26% | 0.002 | 0.002 | 0.0019 | 6,263 |
Apr 29 2024 | 0.0019 | -0.0001 | -5.00% | 0.0019 | 0.0021 | 0.0019 | 88,664 |
Apr 26 2024 | 0.002 | 0.00 | 0.00% | 0.0019 | 0.0021 | 0.0019 | 29,327 |
Apr 25 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 19,959 |
Apr 24 2024 | 0.002 | 0.0001 | 5.26% | 0.002 | 0.003 | 0.0019 | 193,028 |
Apr 23 2024 | 0.0019 | -0.0006 | -24.00% | 0.0019 | 0.003 | 0.0019 | 55,870 |
Apr 22 2024 | 0.0025 | 0.00005 | 2.04% | 0.002 | 0.003 | 0.002 | 91,850 |
Apr 19 2024 | 0.00245 | 0.00045 | 22.50% | 0.0019 | 0.0029 | 0.0019 | 26,099 |
Apr 18 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.0029 | 0.002 | 65,750 |
Apr 17 2024 | 0.002 | -0.00004 | -1.96% | 0.0019 | 0.00212 | 0.0019 | 33,923 |
Apr 16 2024 | 0.00204 | 0.00014 | 7.37% | 0.0019 | 0.00208 | 0.0019 | 74,603 |
Apr 15 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.002 | 0.0019 | 55,093 |
Apr 12 2024 | 0.0019 | 0.00 | 0.00% | 0.0019 | 0.00195 | 0.0019 | 16,455 |
Apr 11 2024 | 0.0019 | -0.00005 | -2.56% | 0.0019 | 0.00195 | 0.0019 | 18,581 |
Apr 10 2024 | 0.00195 | -0.00014 | -6.70% | 0.0019 | 0.00195 | 0.0019 | 94,030 |
Apr 09 2024 | 0.00209 | 0.00029 | 16.11% | 0.0019 | 0.0025 | 0.0018 | 41,178 |
Apr 08 2024 | 0.0018 | -0.0009 | -33.33% | 0.0018 | 0.00222 | 0.0018 | 206,564 |
Apr 05 2024 | 0.0027 | 0.0009 | 50.00% | 0.002 | 0.0027 | 0.0018 | 41,506 |
Apr 04 2024 | 0.0018 | -0.0001 | -5.26% | 0.0014 | 0.00234 | 0.0014 | 204,244 |
Apr 03 2024 | 0.0019 | 0.0004 | 26.67% | 0.0013 | 0.0032 | 0.0013 | 280,676 |
Apr 02 2024 | 0.0015 | -0.00014 | -8.54% | 0.0016 | 0.0016 | 0.0015 | 88,173 |
Apr 01 2024 | 0.00164 | 0.00004 | 2.50% | 0.0017 | 0.0019 | 0.0016 | 33,306 |
Mar 28 2024 | 0.0016 | -0.00008 | -4.76% | 0.0016 | 0.0019 | 0.0016 | 168,594 |
Mar 27 2024 | 0.00168 | -0.00007 | -4.00% | 0.0016 | 0.0019 | 0.0016 | 308,538 |
Mar 26 2024 | 0.00175 | 0.00015 | 9.38% | 0.0015 | 0.004 | 0.0012 | 541,956 |
Mar 25 2024 | 0.0016 | -0.0004 | -20.00% | 0.0015 | 0.0029 | 0.0012 | 405,306 |
Mar 22 2024 | 0.002 | 0.0005 | 33.33% | 0.0014 | 0.002 | 0.0012 | 54,886 |
Mar 21 2024 | 0.0015 | -0.0001 | -6.25% | 0.002 | 0.002 | 0.0015 | 139,639 |
Mar 20 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.002 | 0.0014 | 136,908 |
Mar 19 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0014 | 2,129,148 |
Mar 18 2024 | 0.0016 | -0.0001 | -5.88% | 0.0016 | 0.00179 | 0.0016 | 4,771 |
Mar 15 2024 | 0.0017 | 0.0001 | 6.25% | 0.0016 | 0.0018 | 0.0016 | 12,302 |
Mar 14 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.00174 | 0.0016 | 465,909 |
Mar 13 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.002 | 0.0016 | 101,956 |
Mar 12 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0018 | 0.0016 | 37,583 |
Mar 11 2024 | 0.0016 | 0.0001 | 6.67% | 0.0015 | 0.00215 | 0.0015 | 31,491 |
Mar 08 2024 | 0.0015 | -0.0002 | -11.76% | 0.0017 | 0.0027 | 0.0015 | 149,294 |
Mar 07 2024 | 0.0017 | -0.0002 | -10.53% | 0.0019 | 0.00195 | 0.0017 | 36,284 |
Mar 06 2024 | 0.0019 | 0.0001 | 5.56% | 0.0018 | 0.00204 | 0.0018 | 29,250 |
Mar 05 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.002 | 0.0018 | 95,555 |
Mar 04 2024 | 0.0018 | -0.0002 | -10.00% | 0.0019 | 0.0022 | 0.0015 | 59,930 |
Mar 01 2024 | 0.002 | -0.00006 | -2.91% | 0.0017 | 0.0021 | 0.0014 | 165,624 |
Feb 29 2024 | 0.00206 | 0.00006 | 3.00% | 0.002 | 0.0021 | 0.002 | 12,481 |
Feb 28 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.0022 | 0.002 | 85,003 |
Feb 27 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.0022 | 0.002 | 25,469 |
Feb 26 2024 | 0.002 | -0.00015 | -6.98% | 0.0021 | 0.0022 | 0.002 | 102,812 |
Feb 23 2024 | 0.00215 | -0.00005 | -2.27% | 0.0022 | 0.0022 | 0.002 | 52,940 |
Feb 22 2024 | 0.0022 | 0.0001 | 4.76% | 0.0021 | 0.0022 | 0.002 | 85,215 |
Feb 21 2024 | 0.0021 | -0.00006 | -2.78% | 0.0021 | 0.002165 | 0.0021 | 20,482 |
Feb 20 2024 | 0.00216 | 0.00005 | 2.37% | 0.0021 | 0.0022 | 0.0021 | 61,695 |
Feb 16 2024 | 0.00211 | -0.00002 | -0.71% | 0.0021 | 0.00214 | 0.0021 | 5,076 |
Feb 15 2024 | 0.002125 | -0.00013 | -5.56% | 0.0021 | 0.0022 | 0.0021 | 84,357 |
Feb 14 2024 | 0.00225 | 0.00025 | 12.50% | 0.002 | 0.00225 | 0.0012 | 33,602 |
Feb 13 2024 | 0.002 | -0.0001 | -4.76% | 0.002 | 0.0024 | 0.002 | 78,047 |
Feb 12 2024 | 0.0021 | -0.0002 | -8.70% | 0.0023 | 0.0024 | 0.002 | 632,334 |
Feb 09 2024 | 0.0023 | -0.00005 | -2.13% | 0.0023 | 0.0024 | 0.0023 | 43,354 |
Feb 08 2024 | 0.00235 | 0.00005 | 2.17% | 0.0023 | 0.0024 | 0.0023 | 16,137 |
Feb 07 2024 | 0.0023 | -0.0001 | -4.17% | 0.0023 | 0.00235 | 0.0023 | 12,014 |
Feb 06 2024 | 0.0024 | -0.00012 | -4.76% | 0.0024 | 0.00245 | 0.0023 | 80,793 |
Feb 05 2024 | 0.00252 | 0.00022 | 9.57% | 0.0023 | 0.00252 | 0.0023 | 13,610 |