Sharecare Inc Historical Data - SHCRW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Sharecare Inc (SHCRW)
Sharecare Inc (SHCRW) Historical

Sharecare Inc (SHCRW)

0.00

0.00

(0.00%)

Closed June 30 3:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719614100	0.0801999	7.2E-5	0.09	0.0801	0.0801999	0.0801	11237
1719527700	0.080128	0.000128	0.16	0.0801	0.0829479	0.0801	16182
1719441300	0.08	-0.0035	-4.19	0.0835	0.0848	0.08	14291
1719354900	0.0835	0.0035	4.38	0.0781	0.0835	0.0781	41710
1719268500	0.08	-0.0013	-1.60	0.079	0.0811	0.0789	251559
1719009300	0.0813	0.0623	327.89	0.065	0.0998	0.065	1944899
1718922900	0.019	-0.0001	-0.52	0.019	0.019	0.019	6551
1718750100	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1718663700	0.0191	0	0.00	0.0191	0.0191	0.0191	130
1718404500	0.0191	0	0.00	0.019	0.0191	0.019	43
1718318100	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1718231700	0.0191	0.0009	4.95	0.019	0.0191	0.019	6500
1718145300	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1718058900	0.0182	0	0.00	0.0182	0.0182	0.0182	0
1717799700	0.0182	0.0002	1.11	0.0182	0.0182	0.0182	1000
1717713300	0.018	0	0.00	0.018	0.018	0.018	0
1717626900	0.018	-5.3E-5	-0.29	0.03146	0.03146	0.018	12100
1717540500	0.018053	0	0.00	0.018053	0.018053	0.018053	0
1717454100	0.018053	-4.7E-5	-0.26	0.0181	0.0181	0.018	1310
1717194900	0.0181	0.0005	2.84	0.0182	0.0182	0.0181	300
1717108500	0.0176	-0.0024	-12.00	0.0176	0.0176	0.0176	132
1717022100	0.02	0	0.00	0.02	0.02	0.02	4
1716935700	0.02	0	0.00	0.02	0.02	0.02	85
1716590100	0.02	0	0.00	0.02	0.02	0.02	0
1716503700	0.02	0	0.00	0.02	0.02	0.02	0
1716417300	0.02	0	0.00	0.0248	0.0248	0.02	220
1716330900	0.02	0	0.00	0.0199	0.02	0.0185	50
1716244500	0.02	0	0.00	0.02	0.02	0.02	20
1715985300	0.02	0.0039	24.22	0.0197	0.030201	0.0197	54068
1715898900	0.0161	0	0.00	0.0161	0.0161	0.0161	2
1715812500	0.0161	0.0009	5.92	0.0161	0.0161	0.0161	200
1715726100	0.0152	-0.0048	-24.00	0.0162999	0.0162999	0.0152	2251
1715639700	0.02	0.002	11.11	0.02	0.0226	0.02	5276
1715380500	0.018	0.0018	11.11	0.0252	0.0252	0.018	3299
1715294100	0.0162	0	0.00	0.0162	0.0162	0.0162	0
1715207700	0.0162	-0.0004	-2.41	0.0162999	0.0162999	0.0162	3000
1715121300	0.0166	-0.0083	-33.33	0.0151	0.0248	0.0151	103500
1715034900	0.0248999	0.0088999	55.62	0.016401	0.025	0.0162999	4060
1714775700	0.016	0	0.00	0.0162	0.0162	0.016	2
1714689300	0.016	0	0.00	0.016	0.016	0.016	137
1714602900	0.016	0	0.00	0.016	0.016	0.016	0
1714516500	0.016	0	0.00	0.016	0.016	0.016	0
1714430100	0.016	-0.0083	-34.16	0.0276	0.0276	0.0158	23553
1714170900	0.0243	0.0053	27.89	0.03	0.03	0.0243	2256
1714084500	0.019	0.0039	25.83	0.018349	0.0216	0.018349	424
1713998100	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713911700	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713825300	0.0151	0	0.00	0.0151	0.0151	0.0151	0
1713566100	0.0151	0.0001	0.67	0.0151	0.0151	0.0151	8727
1713479700	0.015	-0.0002	-1.32	0.015	0.015	0.015	104
1713393300	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1713306900	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1713220500	0.0152	0	0.00	0.0152	0.0152	0.0152	0
1712961300	0.0152	0	0.00	0.0152	0.0152	0.0152	25
1712874900	0.0152	0.0002	1.33	0.0152	0.0152	0.0152	4874
1712788500	0.015	-0.0104	-40.94	0.0191	0.0216	0.015	12365
1712702100	0.0254	0	0.00	0.0254	0.0254	0.0254	0
1712615700	0.0254	0.0097	61.78	0.0175	0.0254	0.0175	6659
1712356500	0.0157	0	0.00	0.0157	0.0157	0.0157	0
1712270100	0.0157	0.0004	2.61	0.0155	0.0175	0.0154	8666
1712183700	0.0153	0	0.00	0.0153	0.0153	0.0153	101
1712097300	0.0153	0	0.00	0.017	0.0174	0.0153	13524
1712010900	0.0153	-0.0029	-15.93	0.0182	0.0205	0.0151	79288

Sandridge Mississippian ...

iShares Morningstar Mid-...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions