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