S474S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.03 | 0.005 | 20.00% | 0.02 | 0.03 | 0.02 | 0 |
Jun 13 2024 | 0.025 | 0.00 | 0.00% | 0.03 | 0.03 | 0.02 | 0 |
Jun 12 2024 | 0.025 | 0.00 | 0.00% | 0.03 | 0.035 | 0.025 | 0 |
Jun 11 2024 | 0.025 | -0.01 | -28.57% | 0.03 | 0.035 | 0.025 | 0 |
Jun 10 2024 | 0.035 | 0.00 | 0.00% | 0.025 | 0.035 | 0.025 | 0 |
Jun 07 2024 | 0.035 | -0.01 | -22.22% | 0.04 | 0.04 | 0.035 | 0 |
Jun 06 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.055 | 0.035 | 0 |
Jun 05 2024 | 0.045 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 0 |
Jun 04 2024 | 0.045 | -0.01 | -18.18% | 0.05 | 0.05 | 0.035 | 0 |
Jun 03 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.045 | 0 |
May 31 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
May 30 2024 | 0.045 | 0.00 | 0.00% | 0.055 | 0.055 | 0.045 | 0 |
May 29 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.055 | 0.045 | 0 |
May 28 2024 | 0.055 | -0.01 | -15.38% | 0.065 | 0.075 | 0.055 | 0 |
May 27 2024 | 0.065 | 0.01 | 18.18% | 0.065 | 0.065 | 0.055 | 0 |
May 24 2024 | 0.055 | -0.02 | -26.67% | 0.055 | 0.055 | 0.055 | 0 |
May 23 2024 | 0.075 | -0.01 | -11.76% | 0.085 | 0.085 | 0.065 | 0 |
May 22 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.075 | 0 |
May 21 2024 | 0.085 | -0.03 | -26.09% | 0.105 | 0.105 | 0.085 | 0 |
May 20 2024 | 0.115 | 0.00 | 0.00% | 0.105 | 0.125 | 0.105 | 0 |
May 17 2024 | 0.115 | -0.02 | -14.81% | 0.115 | 0.125 | 0.105 | 0 |
May 16 2024 | 0.135 | -0.06 | -30.77% | 0.185 | 0.185 | 0.125 | 0 |
May 15 2024 | 0.195 | 0.02 | 11.43% | 0.195 | 0.255 | 0.185 | 0 |
May 14 2024 | 0.175 | -0.02 | -10.26% | 0.185 | 0.185 | 0.16 | 12,000 |
May 13 2024 | 0.195 | -0.04 | -17.02% | 0.235 | 0.235 | 0.185 | 0 |
May 10 2024 | 0.235 | 0.06 | 34.29% | 0.195 | 0.265 | 0.185 | 6,000 |
May 09 2024 | 0.175 | 0.05 | 40.00% | 0.115 | 0.175 | 0.115 | 0 |
May 08 2024 | 0.125 | 0.02 | 19.05% | 0.115 | 0.135 | 0.115 | 0 |
May 07 2024 | 0.105 | 0.03 | 40.00% | 0.085 | 0.115 | 0.075 | 0 |
May 06 2024 | 0.075 | 0.01 | 15.38% | 0.055 | 0.075 | 0.055 | 0 |
May 03 2024 | 0.065 | 0.00 | 0.00% | 0.075 | 0.08 | 0.065 | 0 |
May 02 2024 | 0.065 | -0.01 | -13.33% | 0.065 | 0.075 | 0.065 | 0 |
Apr 30 2024 | 0.075 | -0.02 | -21.05% | 0.085 | 0.085 | 0.075 | 0 |
Apr 29 2024 | 0.095 | -0.02 | -17.39% | 0.105 | 0.115 | 0.095 | 0 |
Apr 26 2024 | 0.115 | 0.03 | 35.29% | 0.095 | 0.125 | 0.095 | 0 |
Apr 25 2024 | 0.085 | -0.04 | -32.00% | 0.115 | 0.115 | 0.085 | 0 |
Apr 24 2024 | 0.125 | -0.01 | -7.41% | 0.145 | 0.145 | 0.115 | 0 |
Apr 23 2024 | 0.135 | 0.03 | 28.57% | 0.115 | 0.135 | 0.105 | 0 |
Apr 22 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 0 |
Apr 19 2024 | 0.105 | -0.01 | -8.70% | 0.095 | 0.105 | 0.085 | 0 |
Apr 18 2024 | 0.115 | -0.01 | -8.00% | 0.115 | 0.125 | 0.095 | 46,000 |
Apr 17 2024 | 0.125 | -0.02 | -13.79% | 0.15 | 0.155 | 0.125 | 40,500 |
Apr 16 2024 | 0.145 | -0.06 | -29.27% | 0.145 | 0.165 | 0.13 | 35,500 |
Apr 15 2024 | 0.205 | 0.025 | 13.89% | 0.205 | 0.235 | 0.18 | 67,000 |
Apr 12 2024 | 0.18 | 0.005 | 2.86% | 0.205 | 0.245 | 0.175 | 27,000 |
Apr 11 2024 | 0.175 | -0.04 | -18.60% | 0.205 | 0.215 | 0.155 | 89,000 |
Apr 10 2024 | 0.215 | -0.02 | -8.51% | 0.285 | 0.285 | 0.185 | 86,000 |
Apr 09 2024 | 0.235 | -0.10 | -29.85% | 0.285 | 0.285 | 0.235 | 63,000 |
Apr 08 2024 | 0.335 | 0.06 | 21.82% | 0.285 | 0.335 | 0.285 | 7,000 |
Apr 05 2024 | 0.275 | -0.13 | -32.10% | 0.29 | 0.345 | 0.26 | 52,500 |
Apr 04 2024 | 0.405 | -0.01 | -2.41% | 0.385 | 0.435 | 0.385 | 16,000 |
Apr 03 2024 | 0.415 | 0.03 | 7.79% | 0.395 | 0.425 | 0.375 | 21,000 |
Apr 02 2024 | 0.385 | -0.18 | -31.86% | 0.595 | 0.595 | 0.38 | 47,000 |
Mar 28 2024 | 0.565 | 0.02 | 3.67% | 0.525 | 0.585 | 0.525 | 42,000 |
Mar 27 2024 | 0.545 | 0.07 | 14.74% | 0.465 | 0.545 | 0.44 | 20,000 |
Mar 26 2024 | 0.475 | 0.12 | 33.80% | 0.345 | 0.495 | 0.345 | 45,500 |
Mar 25 2024 | 0.355 | 0.02 | 5.97% | 0.335 | 0.365 | 0.31 | 10,000 |
Mar 22 2024 | 0.335 | 0.02 | 6.35% | 0.305 | 0.345 | 0.295 | 20,000 |
Mar 21 2024 | 0.315 | 0.06 | 23.53% | 0.335 | 0.335 | 0.265 | 35,000 |
Mar 20 2024 | 0.255 | 0.00 | 0.00% | 0.245 | 0.265 | 0.245 | 7,000 |
Mar 19 2024 | 0.255 | 0.00 | 0.00% | 0.25 | 0.265 | 0.235 | 7,000 |