ST Foundation Historical Data

IST Page 19
Download
Date Close Price change Market cap Trading volume
Apr 6, 2019 $ 0.645
-3.66%
$ -- $ 385,426
Apr 5, 2019 $ 0.67
+7.62%
$ -- $ 395,037
Apr 4, 2019 $ 0.622
-9.71%
$ -- $ 403,227
Apr 3, 2019 $ 0.689
+1.36%
$ -- $ 443,584
Apr 2, 2019 $ 0.68
+22.13%
$ -- $ 449,050
Apr 1, 2019 $ 0.557
+24.74%
$ -- $ 417,753
Mar 31, 2019 $ 0.447
-1.25%
$ -- $ 329,434
Mar 30, 2019 $ 0.452
+1.03%
$ -- $ 324,956
Mar 29, 2019 $ 0.449
+4.91%
$ -- $ 328,691
Mar 28, 2019 $ 0.428
+15.26%
$ -- $ 279,877
Mar 27, 2019 $ 0.371
-7.42%
$ -- $ 172,245
Mar 26, 2019 $ 0.401
+8.74%
$ -- $ 246,565
Mar 25, 2019 $ 0.368
-8.60%
$ -- $ 311,230
Mar 24, 2019 $ 0.403
-1.92%
$ -- $ 335,982
Mar 23, 2019 $ 0.411
+2.45%
$ -- $ 332,149
Mar 22, 2019 $ 0.401
-4.92%
$ -- $ 290,260
Mar 21, 2019 $ 0.422
+3.76%
$ -- $ 301,169
Mar 20, 2019 $ 0.407
-0.27%
$ -- $ 179,310
Mar 19, 2019 $ 0.407
-7.52%
$ -- $ 132,123
Mar 18, 2019 $ 0.441
-2.84%
$ -- $ 162,715
Mar 17, 2019 $ 0.453
-1.20%
$ -- $ 154,102
Mar 16, 2019 $ 0.458
-3.10%
$ -- $ 190,410
Mar 15, 2019 $ 0.472
-0.87%
$ -- $ 245,429
Mar 14, 2019 $ 0.476
+0.97%
$ -- $ 216,414
Mar 13, 2019 $ 0.47
-4.70%
$ -- $ 222,691
Mar 12, 2019 $ 0.493
+2.46%
$ -- $ 38,743
Mar 11, 2019 $ 0.481
-0.52%
$ -- $ 41,849
Mar 10, 2019 $ 0.485
-2.10%
$ -- $ 39,909
Mar 9, 2019 $ 0.495
+10.24%
$ -- $ 48,598
Mar 8, 2019 $ 0.449
-3.95%
$ -- $ 39,159
Mar 7, 2019 $ 0.467
-7.63%
$ -- $ 32,029
Mar 6, 2019 $ 0.506
+8.39%
$ -- $ 44,397
Mar 5, 2019 $ 0.467
-28.91%
$ -- $ 42,415
Mar 4, 2019 $ 0.657
-34.97%
$ -- $ 53,540
Mar 3, 2019 $ 1.01
-1.58%
$ -- $ 89,813
Mar 2, 2019 $ 1.03
-15.72%
$ -- $ 81,103
Mar 1, 2019 $ 1.22
-10.22%
$ -- $ 96,241
Feb 28, 2019 $ 1.36
-4.58%
$ -- $ 93,830
Feb 27, 2019 $ 1.42
-2.81%
$ -- $ 86,097
Feb 26, 2019 $ 1.46
+0.25%
$ -- $ 82,362
Feb 25, 2019 $ 1.46
-7.91%
$ -- $ 92,383
Feb 24, 2019 $ 1.58
-10.53%
$ -- $ 114,717
Feb 23, 2019 $ 1.77
-2.08%
$ -- $ 103,736
Feb 22, 2019 $ 1.81
-3.01%
$ -- $ 96,316
Feb 21, 2019 $ 1.86
-15.94%
$ -- $ 105,013
Feb 20, 2019 $ 2.22
-0.60%
$ -- $ 79,962
Feb 19, 2019 $ 2.23
-0.98%
$ -- $ 65,730
Feb 18, 2019 $ 2.26
-14.59%
$ -- $ 225,356
Feb 17, 2019 $ 2.64
-10.71%
$ -- $ 146,517
Feb 16, 2019 $ 2.96
-4.73%
$ -- $ 141,672