Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SHRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.002704 | -0.00003 | -1.10% | 0.002732 | 0.002754 | 0.002028 | 934,586.00 |
| May 28 2024 | 0.002735 | 0.000655 | 31.48% | 0.002082 | 0.00278 | 0.002032 | 1,154,381.00 |
| May 27 2024 | 0.00208 | 0.000025 | 1.22% | 0.00265 | 0.002789 | 0.001971 | 1,308,589.00 |
| May 26 2024 | 0.002055 | -0.000022 | -1.06% | 0.002078 | 0.002771 | 0.002047 | 152,070.00 |
| May 25 2024 | 0.002077 | -0.000666 | -24.28% | 0.002741 | 0.002782 | 0.002066 | 621,229.00 |
| May 24 2024 | 0.002743 | 0.000707 | 34.70% | 0.002038 | 0.002768 | 0.001999 | 842,349.00 |
| May 23 2024 | 0.002036 | -0.000037 | -1.78% | 0.002073 | 0.002101 | 0.001995 | 863,890.00 |
| May 22 2024 | 0.002073 | -0.000032 | -1.52% | 0.002104 | 0.002118 | 0.002069 | 1,031,081.00 |
| May 21 2024 | 0.002105 | -0.00075 | -26.27% | 0.002858 | 0.002873 | 0.002077 | 1,650,139.00 |
| May 20 2024 | 0.002855 | 0.000868 | 43.70% | 0.00265 | 0.002856 | 0.001971 | 1,032,697.00 |
| May 19 2024 | 0.001987 | -0.000023 | -1.14% | 0.002008 | 0.00203 | 0.001979 | 469,844.00 |
| May 18 2024 | 0.00201 | -0.000668 | -24.94% | 0.002679 | 0.002682 | 0.002 | 174,067.00 |
| May 17 2024 | 0.002678 | 0.00072 | 36.76% | 0.001959 | 0.002699 | 0.001955 | 1,212,798.00 |
| May 16 2024 | 0.001958 | -0.000695 | -26.19% | 0.00265 | 0.002668 | 0.001938 | 276,985.00 |
| May 15 2024 | 0.002653 | 0.000191 | 7.74% | 0.002462 | 0.002657 | 0.001868 | 788,489.00 |
| May 14 2024 | 0.002463 | 0.000576 | 30.55% | 0.001887 | 0.002503 | 0.001841 | 595,704.00 |
| May 13 2024 | 0.001886 | -0.000573 | -23.30% | 0.002447 | 0.002529 | 0.001877 | 823,857.00 |
| May 12 2024 | 0.002459 | 0.000635 | 34.84% | 0.001826 | 0.002472 | 0.001818 | 282,907.00 |
| May 11 2024 | 0.001824 | -0.000614 | -25.19% | 0.002433 | 0.002457 | 0.001815 | 314,772.00 |
| May 10 2024 | 0.002437 | -0.000084 | -3.33% | 0.002516 | 0.002539 | 0.001808 | 256,246.00 |
| May 09 2024 | 0.002521 | 0.000075 | 3.07% | 0.002447 | 0.002535 | 0.001886 | 77,908.00 |
| May 08 2024 | 0.002446 | -0.000053 | -2.12% | 0.002493 | 0.00252 | 0.002435 | 478,237.00 |
| May 07 2024 | 0.002499 | -0.000028 | -1.11% | 0.002527 | 0.002575 | 0.002491 | 686,844.00 |
| May 06 2024 | 0.002527 | -0.000033 | -1.29% | 0.001774 | 0.003264 | 0.001772 | 1,527,599.00 |
| May 05 2024 | 0.00256 | 0.00000500 | 0.20% | 0.002556 | 0.002583 | 0.001889 | 55,429.00 |
| May 04 2024 | 0.002555 | 0.000038 | 1.51% | 0.002516 | 0.002577 | 0.002503 | 182,593.00 |
| May 03 2024 | 0.002517 | 0.000743 | 41.85% | 0.001774 | 0.002533 | 0.00177 | 568,980.00 |
| May 02 2024 | 0.001775 | -0.000563 | -24.08% | 0.00233 | 0.002384 | 0.001774 | 279,489.00 |
| May 01 2024 | 0.002338 | 0.000512 | 28.07% | 0.001819 | 0.002413 | 0.001695 | 509,899.00 |
| Apr 30 2024 | 0.001825 | -0.00009 | -4.70% | 0.001915 | 0.00258 | 0.001773 | 318,719.00 |
| Apr 29 2024 | 0.001915 | -0.000605 | -24.01% | 0.003247 | 0.003314 | 0.001867 | 805,282.00 |
| Apr 28 2024 | 0.00252 | -0.000018 | -0.71% | 0.002536 | 0.002571 | 0.002511 | 471,952.00 |
| Apr 27 2024 | 0.002538 | -0.000013 | -0.51% | 0.00255 | 0.003188 | 0.0025 | 594,219.00 |
| Apr 26 2024 | 0.002552 | -0.000028 | -1.09% | 0.002579 | 0.003202 | 0.002534 | 301,346.00 |
| Apr 25 2024 | 0.002579 | 0.000011 | 0.43% | 0.002571 | 0.00322 | 0.002512 | 301,775.00 |
| Apr 24 2024 | 0.002568 | -0.000087 | -3.28% | 0.002656 | 0.002683 | 0.002543 | 321,103.00 |
| Apr 23 2024 | 0.002655 | -0.00002 | -0.75% | 0.002672 | 0.003357 | 0.002636 | 693,013.00 |
| Apr 22 2024 | 0.002675 | -0.000575 | -17.70% | 0.003247 | 0.003314 | 0.00263 | 1,075,462.00 |
| Apr 21 2024 | 0.003249 | 0.00000400 | 0.12% | 0.003239 | 0.003284 | 0.003214 | 67,248.00 |
| Apr 20 2024 | 0.003246 | 0.000043 | 1.34% | 0.003191 | 0.003272 | 0.003163 | 118,009.00 |
| Apr 19 2024 | 0.003202 | 0.000027 | 0.85% | 0.003169 | 0.003275 | 0.002564 | 316,544.00 |
| Apr 18 2024 | 0.003176 | 0.00011 | 3.57% | 0.003064 | 0.003207 | 0.003042 | 346,891.00 |
| Apr 17 2024 | 0.003066 | -0.00012 | -3.77% | 0.003192 | 0.003223 | 0.002487 | 382,758.00 |
| Apr 16 2024 | 0.003186 | 0.000014 | 0.44% | 0.003171 | 0.003214 | 0.002469 | 416,348.00 |
| Apr 15 2024 | 0.003172 | -0.000118 | -3.59% | 0.003289 | 0.003342 | 0.002526 | 748,722.00 |
| Apr 14 2024 | 0.00329 | 0.000065 | 2.02% | 0.003216 | 0.003292 | 0.003108 | 878,941.00 |
| Apr 13 2024 | 0.003224 | -0.000132 | -3.93% | 0.003355 | 0.004051 | 0.00308 | 1,920,307.00 |
| Apr 12 2024 | 0.003356 | -0.000848 | -20.17% | 0.004201 | 0.004221 | 0.003301 | 425,119.00 |
| Apr 11 2024 | 0.004204 | 0.000676 | 19.17% | 0.003528 | 0.004238 | 0.002825 | 648,285.00 |
| Apr 10 2024 | 0.003528 | 0.000069 | 1.99% | 0.003456 | 0.004167 | 0.003377 | 405,903.00 |
| Apr 09 2024 | 0.003459 | -0.000844 | -19.62% | 0.004296 | 0.004305 | 0.003414 | 274,866.00 |
| Apr 08 2024 | 0.004303 | 0.000136 | 3.28% | 0.004134 | 0.004361 | 0.003555 | 664,721.00 |
| Apr 07 2024 | 0.004166 | 0.000029 | 0.70% | 0.004134 | 0.004215 | 0.003463 | 422,588.00 |
| Apr 06 2024 | 0.004137 | 0.000058 | 1.42% | 0.004066 | 0.004176 | 0.00405 | 259,635.00 |
| Apr 05 2024 | 0.004079 | -0.000028 | -0.68% | 0.004111 | 0.004123 | 0.003387 | 348,518.00 |
| Apr 04 2024 | 0.004107 | 0.000139 | 3.50% | 0.003964 | 0.004158 | 0.003907 | 573,648.00 |
| Apr 03 2024 | 0.003968 | 0.00004 | 1.02% | 0.00393 | 0.00466 | 0.003876 | 756,331.00 |
| Apr 02 2024 | 0.003928 | -0.000264 | -6.30% | 0.00418 | 0.005259 | 0.003229 | 707,477.00 |
| Apr 01 2024 | 0.004192 | -0.000084 | -1.96% | 0.004246 | 0.004256 | 0.003411 | 639,212.00 |
| Mar 31 2024 | 0.004276 | 0.000096 | 2.30% | 0.004184 | 0.004279 | 0.004183 | 89,447.00 |
| Mar 30 2024 | 0.00418 | 0.000685 | 19.60% | 0.003493 | 0.004221 | 0.003493 | 412,985.00 |
| Mar 29 2024 | 0.003495 | -0.000751 | -17.69% | 0.004246 | 0.004256 | 0.003455 | 162,649.00 |
| Mar 28 2024 | 0.004246 | 0.000092 | 2.21% | 0.00417 | 0.004297 | 0.003469 | 580,496.00 |
| Mar 27 2024 | 0.004154 | -0.000046 | -1.10% | 0.0042 | 0.004302 | 0.004103 | 222,162.00 |
| Mar 26 2024 | 0.0042 | -0.000695 | -14.20% | 0.004885 | 0.005009 | 0.004165 | 431,646.00 |
| Mar 25 2024 | 0.004895 | 0.000181 | 3.85% | 0.004461 | 0.005146 | 0.00445 | 650,184.00 |
| Mar 24 2024 | 0.004714 | -0.000435 | -8.45% | 0.005126 | 0.005256 | 0.0045 | 77,610.00 |
| Mar 23 2024 | 0.005148 | 0.000708 | 15.94% | 0.004461 | 0.005242 | 0.00445 | 253,745.00 |
| Mar 22 2024 | 0.004441 | -0.000797 | -15.22% | 0.00524 | 0.005331 | 0.00437 | 211,639.00 |
| Mar 21 2024 | 0.005238 | -0.000188 | -3.46% | 0.005434 | 0.006114 | 0.005171 | 819,556.00 |
| Mar 20 2024 | 0.005426 | 0.001694 | 45.39% | 0.003729 | 0.005443 | 0.003651 | 743,856.00 |
| Mar 19 2024 | 0.003732 | -0.001012 | -21.33% | 0.00474 | 0.004744 | 0.003693 | 743,823.00 |
| Mar 18 2024 | 0.004744 | -0.000041 | -0.86% | 0.005844 | 0.005903 | 0.002738 | 790,162.00 |
| Mar 17 2024 | 0.004786 | 0.00022 | 4.82% | 0.004595 | 0.005488 | 0.004521 | 619,789.00 |
| Mar 16 2024 | 0.004566 | -0.000308 | -6.32% | 0.004869 | 0.005553 | 0.004552 | 1,441,744.00 |
| Mar 15 2024 | 0.004874 | -0.000843 | -14.74% | 0.005844 | 0.005903 | 0.004623 | 2,229,802.00 |
| Mar 14 2024 | 0.005717 | -0.000132 | -2.26% | 0.005844 | 0.006382 | 0.004898 | 1,356,837.00 |
| Mar 13 2024 | 0.00585 | 0.000132 | 2.30% | 0.005712 | 0.006604 | 0.005711 | 2,450,373.00 |
| Mar 12 2024 | 0.005718 | 0.000667 | 13.20% | 0.005063 | 0.00783 | 0.004281 | 1,553,374.00 |
| Mar 11 2024 | 0.005051 | -0.001163 | -18.72% | 0.00201 | 0.006734 | 0.001339 | 1,978,111.00 |
| Mar 10 2024 | 0.006214 | -0.002008 | -24.42% | 0.008218 | 0.008218 | 0.005482 | 2,908,243.00 |
| Mar 09 2024 | 0.008222 | 0.00344 | 71.94% | 0.005465 | 0.009574 | 0.005459 | 4,007,739.00 |
| Mar 08 2024 | 0.004782 | 0.002769 | 137.60% | 0.00201 | 0.006734 | 0.001339 | 3,154,440.00 |
| Mar 07 2024 | 0.002013 | 0.000691 | 52.26% | 0.00132 | 0.002042 | 0.001315 | 1,386,483.00 |
| Mar 06 2024 | 0.001322 | 0.000035 | 2.72% | 0.001275 | 0.001352 | 0.001257 | 741,413.00 |
| Mar 05 2024 | 0.001287 | -0.000069 | -5.09% | 0.001366 | 0.001381 | 0.001214 | 557,248.00 |
| Mar 04 2024 | 0.001356 | 0.000096 | 7.62% | 0.001224 | 0.00137 | 0.001216 | 752,448.00 |
| Mar 03 2024 | 0.00126 | 0.000019 | 1.53% | 0.00124 | 0.001265 | 0.00123 | 402,164.00 |
| Mar 02 2024 | 0.001241 | -0.00001 | -0.80% | 0.00125 | 0.00125 | 0.001233 | 128,974.00 |
| Mar 01 2024 | 0.001251 | 0.000022 | 1.79% | 0.001224 | 0.001263 | 0.001216 | 493,989.00 |
