S4FE Historical Data

S4F Page 29
Download
Date Close Price change Market cap Trading volume
Dec 5, 2020 $0.0332
+10.60%
$33.16 million $1.47 million
Dec 4, 2020 $0.0289
-16.55%
$28.92 million $1.39 million
Dec 3, 2020 $0.0346
+18.28%
$34.6 million $1.2 million
Dec 2, 2020 $0.0292
+0.57%
$29.24 million $1.17 million
Dec 1, 2020 $0.029
-6.99%
$28.98 million $1.22 million
Nov 30, 2020 $0.0339
-10.66%
$33.86 million $463,343
Nov 29, 2020 $0.0379
-12.40%
$37.89 million $973,107
Nov 28, 2020 $0.0432
-5.70%
$43.25 million $981,846
Nov 27, 2020 $0.0458
-4.85%
$45.83 million $1.15 million
Nov 26, 2020 $0.0481
+10.90%
$48.14 million $1.04 million
Nov 25, 2020 $0.0434
-20.75%
$43.43 million $1.09 million
Nov 24, 2020 $0.0548
-7.60%
$54.8 million $2.14 million
Nov 23, 2020 $0.0593
-5.38%
$59.27 million $1.42 million
Nov 22, 2020 $0.0627
-2.87%
$62.66 million $505,812
Nov 21, 2020 $0.0645
-29.89%
$64.53 million $495,082
Nov 20, 2020 $0.092
+12.04%
$92.01 million $2.56 million
Nov 19, 2020 $0.0821
+7.30%
$82.12 million $1.28 million
Nov 18, 2020 $0.0766
-13.32%
$76.55 million $1.61 million
Nov 17, 2020 $0.0883
-15.95%
$88.34 million $628,259
Nov 16, 2020 $0.105
-1.49%
$105.1 million $1.45 million
Nov 15, 2020 $0.107
+29.11%
$-- $712,159
Nov 14, 2020 $0.0827
+75.73%
$-- $1.9 million
Nov 13, 2020 $0.047
+33.28%
$-- $587,490
Nov 12, 2020 $0.0353
+8.79%
$-- $418,117
Nov 11, 2020 $0.0324
-9.17%
$-- $514,688
Nov 10, 2020 $0.0357
+7.79%
$-- $340,849
Nov 9, 2020 $0.0332
-14.00%
$-- $299,119
Nov 8, 2020 $0.0386
+19.74%
$-- $372,762
Nov 7, 2020 $0.0322
-21.97%
$-- $350,135
Nov 6, 2020 $0.0412
-1.60%
$-- $351,665
Nov 5, 2020 $0.0418
-8.14%
$-- $582,021
Nov 4, 2020 $0.0455
+10.56%
$-- $624,302
Nov 3, 2020 $0.0412
-3.20%
$-- $1.24 million
Nov 2, 2020 $0.0425
+9.33%
$-- $236,224
Nov 1, 2020 $0.0389
-18.46%
$-- $988,259
Oct 31, 2020 $0.0477
+29.77%
$-- $406,686
Oct 30, 2020 $0.0367
-16.15%
$-- $280,065
Oct 29, 2020 $0.0438
-0.28%
$-- $528,160
Oct 28, 2020 $0.0439
-6.95%
$-- $340,357
Oct 27, 2020 $0.0473
-5.84%
$-- $348,213
Oct 26, 2020 $0.0502
+15.12%
$-- $511,804
Oct 25, 2020 $0.0436
-2.42%
$-- $389,494
Oct 24, 2020 $0.0447
+4.40%
$-- $336,274
Oct 23, 2020 $0.0428
+3.23%
$-- $264,856
Oct 22, 2020 $0.0415
-7.53%
$-- $318,591
Oct 21, 2020 $0.0449
-3.44%
$-- $63,396
Oct 20, 2020 $0.0465
-12.51%
$-- $661,464
Oct 19, 2020 $0.0531
+3.62%
$-- $1.08 million
Oct 18, 2020 $0.0513
+0.41%
$-- $230,538
Oct 17, 2020 $0.0511
+0.29%
$-- $1.19 million