ShareToken More Historical Data - SHRUST | 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
Cryptocurrencies
COIN
ShareToken (Cryptocurrency:SHRUST)
ShareToken (Cryptocurrency:SHRUST) Historical

SHRUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	0.002917	-0.000181	-5.84%	0.003094	0.003101	0.002799	44,736,728.00
Jun 09 2024	0.003098	0.000102	3.40%	0.002996	0.003279	0.002955	40,215,089.00
Jun 08 2024	0.002996	0.000047	1.59%	0.002945	0.00341	0.002635	42,894,467.00
Jun 07 2024	0.002949	0.00006	2.08%	0.002881	0.002995	0.002622	48,739,283.00
Jun 06 2024	0.002889	-0.00000900	-0.31%	0.002898	0.002973	0.002698	47,434,953.00
Jun 05 2024	0.002898	-0.000025	-0.86%	0.002762	0.003002	0.002641	37,087,302.00
Jun 04 2024	0.002923	-0.000154	-5.00%	0.003077	0.003077	0.002727	37,866,150.00
Jun 03 2024	0.003077	-0.000011	-0.36%	0.003101	0.003177	0.002958	38,482,327.00
Jun 02 2024	0.003088	0.000118	3.97%	0.002989	0.003245	0.0029	35,373,033.00
Jun 01 2024	0.00297	-0.000018	-0.60%	0.002922	0.003002	0.002795	32,844,477.00
May 31 2024	0.002988	0.000149	5.25%	0.002825	0.003019	0.002697	32,463,066.00
May 30 2024	0.002839	0.000114	4.18%	0.002725	0.0029	0.002654	40,214,825.00
May 29 2024	0.002725	-0.00013	-4.55%	0.002866	0.002931	0.002701	29,178,717.00
May 28 2024	0.002855	0.000135	4.96%	0.00272	0.002995	0.002673	41,722,221.00
May 27 2024	0.00272	0.000167	6.54%	0.002593	0.002844	0.002558	50,800,209.00
May 26 2024	0.002553	-0.000176	-6.45%	0.002726	0.002768	0.002548	61,897,932.00
May 25 2024	0.002729	-0.000048	-1.73%	0.002777	0.003	0.002664	44,431,757.00
May 24 2024	0.002777	0.000204	7.93%	0.002604	0.002921	0.002533	35,948,794.00
May 23 2024	0.002573	0.000143	5.88%	0.002424	0.0027	0.002381	50,920,745.00
May 22 2024	0.00243	-0.000178	-6.83%	0.002476	0.002664	0.002425	67,368,526.00
May 21 2024	0.002608	-0.000152	-5.51%	0.002762	0.002768	0.002393	77,567,600.00
May 20 2024	0.00276	0.000278	11.20%	0.002481	0.0028	0.002472	108,763,892.00
May 19 2024	0.002482	-0.000118	-4.54%	0.002594	0.002624	0.002474	68,094,783.00
May 18 2024	0.0026	-0.000114	-4.20%	0.002708	0.002731	0.002524	66,637,636.00
May 17 2024	0.002714	0.000152	5.93%	0.002568	0.002894	0.002509	62,780,372.00
May 16 2024	0.002562	-0.00011	-4.12%	0.002679	0.00281	0.002511	48,751,614.00
May 15 2024	0.002672	-0.000112	-4.02%	0.002784	0.00279	0.002495	68,408,651.00
May 14 2024	0.002784	0.000427	18.12%	0.002361	0.002816	0.002361	64,426,105.00
May 13 2024	0.002357	-0.000526	-18.24%	0.004483	0.004548	0.002335	53,522,295.00
May 12 2024	0.002883	0.000461	19.03%	0.002422	0.003388	0.002375	38,368,509.00
May 11 2024	0.002422	0.000039	1.64%	0.002383	0.002513	0.002184	31,121,628.00
May 10 2024	0.002383	-0.000217	-8.35%	0.0026	0.00264	0.002364	37,705,877.00
May 09 2024	0.0026	-0.000107	-3.95%	0.002708	0.002735	0.002547	45,056,551.00
May 08 2024	0.002707	0.000039	1.46%	0.002717	0.003058	0.002589	35,535,284.00
May 07 2024	0.002668	-0.000311	-10.44%	0.002979	0.003122	0.002627	30,826,415.00
May 06 2024	0.002979	0.000352	13.40%	0.002596	0.0035	0.00226	31,725,345.00
May 05 2024	0.002627	-0.000022	-0.83%	0.002649	0.002686	0.002507	25,244,463.00
May 04 2024	0.002649	-0.000071	-2.61%	0.002695	0.002734	0.002615	34,488,436.00
May 03 2024	0.00272	0.000301	12.44%	0.002419	0.0035	0.002299	42,347,028.00
May 02 2024	0.002419	0.000097	4.18%	0.002354	0.002495	0.002309	40,987,184.00
May 01 2024	0.002322	-0.000105	-4.33%	0.002428	0.002452	0.00226	40,218,561.00
Apr 30 2024	0.002427	-0.000157	-6.08%	0.002595	0.002618	0.002138	26,954,920.00
Apr 29 2024	0.002584	-0.00002	-0.77%	0.004483	0.004548	0.0025	40,922,911.00
Apr 28 2024	0.002604	-0.000491	-15.86%	0.003095	0.0031	0.002548	32,935,914.00
Apr 27 2024	0.003095	-0.000086	-2.70%	0.003181	0.003198	0.003009	38,501,714.00
Apr 26 2024	0.003181	0.000104	3.38%	0.003079	0.003195	0.002787	40,633,345.00
Apr 25 2024	0.003077	0.000051	1.69%	0.003026	0.0036	0.003001	29,914,985.00
Apr 24 2024	0.003026	-0.000099	-3.17%	0.00313	0.003186	0.002927	33,114,900.00
Apr 23 2024	0.003125	-0.000101	-3.13%	0.003208	0.003378	0.00305	33,414,825.00
Apr 22 2024	0.003226	-0.000193	-5.64%	0.004483	0.004548	0.003069	20,690,457.00
Apr 21 2024	0.003419	-0.000068	-1.95%	0.00348	0.003531	0.003286	19,525,198.00
Apr 20 2024	0.003487	0.000236	7.26%	0.003252	0.003495	0.003005	22,102,919.00
Apr 19 2024	0.003251	-0.00000800	-0.25%	0.003261	0.0045	0.002909	23,312,160.00
Apr 18 2024	0.003259	0.000091	2.87%	0.003168	0.0046	0.003043	21,676,627.00
Apr 17 2024	0.003168	-0.000215	-6.36%	0.003383	0.00341	0.002978	25,310,507.00
Apr 16 2024	0.003383	0.000141	4.35%	0.003234	0.003383	0.002643	33,454,550.00
Apr 15 2024	0.003242	-0.000273	-7.77%	0.003514	0.003745	0.0027	27,931,599.00
Apr 14 2024	0.003515	0.000221	6.71%	0.003294	0.003536	0.003124	29,279,516.00
Apr 13 2024	0.003294	-0.000474	-12.58%	0.003768	0.004049	0.00299	26,329,356.00
Apr 12 2024	0.003768	-0.000507	-11.86%	0.004123	0.00425	0.00341	40,829,057.00
Apr 11 2024	0.004275	0.000395	10.18%	0.00388	0.004815	0.003495	41,767,839.00
Apr 10 2024	0.00388	-0.0002	-4.90%	0.004051	0.004589	0.003771	12,810,293.00
Apr 09 2024	0.00408	-0.000268	-6.16%	0.004352	0.00549	0.003853	14,419,127.00
Apr 08 2024	0.004348	0.000102	2.40%	0.004254	0.00466	0.004164	8,981,892.00
Apr 07 2024	0.004246	0.000042	1.00%	0.004204	0.004989	0.004038	10,331,428.00
Apr 06 2024	0.004204	0.000039	0.94%	0.004165	0.005499	0.003864	6,116,798.00
Apr 05 2024	0.004165	-0.000251	-5.68%	0.004419	0.0046	0.00386	8,085,702.00
Apr 04 2024	0.004416	0.000034	0.78%	0.004425	0.004615	0.004354	9,461,002.00
Apr 03 2024	0.004382	-0.000056	-1.26%	0.004483	0.00497	0.004354	16,134,442.00
Apr 02 2024	0.004438	0.000281	6.76%	0.004089	0.005716	0.003701	19,732,068.00
Apr 01 2024	0.004157	-0.000189	-4.35%	0.004346	0.005516	0.0039	28,143,655.00
Mar 31 2024	0.004346	0.00005	1.16%	0.004294	0.004499	0.00422	14,298,310.00
Mar 30 2024	0.004296	0.000132	3.17%	0.004185	0.004498	0.00405	15,483,489.00
Mar 29 2024	0.004164	-0.000024	-0.57%	0.004201	0.004804	0.003993	31,195,058.00
Mar 28 2024	0.004188	-0.000207	-4.71%	0.004399	0.004414	0.004111	24,584,009.00
Mar 27 2024	0.004395	-0.000249	-5.36%	0.004679	0.004738	0.00424	15,739,266.00
Mar 26 2024	0.004644	-0.000436	-8.58%	0.005113	0.00537	0.004392	19,275,043.00
Mar 25 2024	0.00508	-0.000224	-4.22%	0.005272	0.005427	0.004899	33,575,055.00
Mar 24 2024	0.005304	-0.000104	-1.92%	0.005413	0.005477	0.005014	11,865,859.00
Mar 23 2024	0.005408	0.000397	7.92%	0.004985	0.0055	0.004739	13,269,455.00
Mar 22 2024	0.005011	-0.000345	-6.44%	0.005372	0.005508	0.004832	18,917,518.00
Mar 21 2024	0.005356	-0.000161	-2.92%	0.005531	0.006227	0.005211	17,786,323.00
Mar 20 2024	0.005517	0.001361	32.75%	0.004161	0.005711	0.004027	22,534,678.00
Mar 19 2024	0.004156	-0.000616	-12.91%	0.004762	0.00479	0.003661	20,469,992.00
Mar 18 2024	0.004772	-0.000575	-10.75%	0.005335	0.005376	0.004738	13,101,651.00
Mar 17 2024	0.005347	0.000464	9.50%	0.005	0.00553	0.004776	17,608,301.00
Mar 16 2024	0.004883	-0.000401	-7.59%	0.005334	0.006074	0.004702	21,238,355.00
Mar 15 2024	0.005284	-0.000175	-3.21%	0.005829	0.005909	0.004273	37,458,529.00
Mar 14 2024	0.005459	-0.001153	-17.44%	0.006252	0.006344	0.005094	18,192,801.00
Mar 13 2024	0.006612	0.000204	3.18%	0.005982	0.007111	0.005577	21,994,087.00

Namesilo Technologies (PK)

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