SBFMW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 0 |
Jun 18 2024 | 0.075 | -0.01 | -11.76% | 0.0817 | 0.0817 | 0.075 | 988 |
Jun 17 2024 | 0.085 | 0.00 | 0.00% | 0.098 | 0.098 | 0.085 | 754 |
Jun 14 2024 | 0.085 | -0.0038 | -4.28% | 0.0817 | 0.085 | 0.0817 | 1,800 |
Jun 13 2024 | 0.0888 | 0.0068 | 8.29% | 0.0974 | 0.10 | 0.0888 | 6,560 |
Jun 12 2024 | 0.082 | -0.0037 | -4.32% | 0.082 | 0.082 | 0.082 | 101 |
Jun 11 2024 | 0.0857 | 0.0059 | 7.39% | 0.081 | 0.0995 | 0.081 | 7,110 |
Jun 10 2024 | 0.0798 | -0.0302 | -27.45% | 0.1082 | 0.1082 | 0.0798 | 2,149 |
Jun 07 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,556 |
Jun 06 2024 | 0.11 | 0.02 | 22.22% | 0.0898 | 0.1169 | 0.0898 | 9,420 |
Jun 05 2024 | 0.09 | 0.03 | 50.00% | 0.08 | 0.09 | 0.06 | 22,842 |
Jun 04 2024 | 0.06 | -0.08 | -57.14% | 0.0904 | 0.0904 | 0.0445 | 40,940 |
Jun 03 2024 | 0.14 | 0.06 | 75.00% | 0.09 | 0.14 | 0.09 | 10,699 |
May 31 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0 |
May 30 2024 | 0.08 | -0.0277 | -25.72% | 0.107 | 0.107 | 0.08 | 1,789 |
May 29 2024 | 0.1077 | 0.0237 | 28.21% | 0.084 | 0.1169 | 0.084 | 4,260 |
May 28 2024 | 0.084 | 0.0003 | 0.36% | 0.084 | 0.1177 | 0.084 | 762 |
May 24 2024 | 0.0837 | -0.0563 | -40.21% | 0.1017 | 0.13 | 0.079349 | 7,720 |
May 23 2024 | 0.14 | 0.04148 | 42.11% | 0.14 | 0.14 | 0.0991 | 1,322 |
May 22 2024 | 0.098518 | -0.01148 | -10.44% | 0.11 | 0.11 | 0.098 | 5,100 |
May 21 2024 | 0.11 | 0.01 | 10.00% | 0.14 | 0.17 | 0.11 | 41,010 |
May 20 2024 | 0.10 | 0.0089 | 9.77% | 0.1179 | 0.1194 | 0.097 | 13,772 |
May 17 2024 | 0.0911 | -0.0689 | -43.06% | 0.1351 | 0.1351 | 0.0701 | 70,455 |
May 16 2024 | 0.16 | 0.025 | 18.52% | 0.135 | 0.1688 | 0.135 | 1,909 |
May 15 2024 | 0.135 | -0.045 | -25.00% | 0.18 | 0.1864 | 0.13 | 18,863 |
May 14 2024 | 0.18 | 0.01 | 5.88% | 0.18 | 0.18 | 0.15 | 13,546 |
May 13 2024 | 0.17 | 0.0297 | 21.17% | 0.1789 | 0.1864 | 0.1321 | 18,584 |
May 10 2024 | 0.1403 | -0.0157 | -10.06% | 0.18642 | 0.18642 | 0.1323 | 8,134 |
May 09 2024 | 0.156 | 0.001 | 0.65% | 0.1878 | 0.21 | 0.155 | 16,913 |
May 08 2024 | 0.155 | 0.00 | 0.00% | 0.14 | 0.23 | 0.14 | 88,411 |
May 07 2024 | 0.154999 | 0.015 | 10.71% | 0.14 | 0.1624 | 0.1124 | 5,399 |
May 06 2024 | 0.14 | 0.03 | 27.27% | 0.14 | 0.18 | 0.100101 | 66,542 |
May 03 2024 | 0.11 | 0.0302 | 37.84% | 0.1044 | 0.1227 | 0.0817 | 26,078 |
May 02 2024 | 0.0798 | -0.0122 | -13.26% | 0.15 | 0.15 | 0.0706 | 29,018 |
May 01 2024 | 0.092 | 0.012 | 15.00% | 0.097 | 0.15 | 0.088499 | 56,710 |
Apr 30 2024 | 0.08 | 0.0101 | 14.45% | 0.07 | 0.10 | 0.07 | 32,591 |
Apr 29 2024 | 0.0699 | -0.0001 | -0.14% | 0.079999 | 0.079999 | 0.0525 | 36,454 |
Apr 26 2024 | 0.07 | 0.0199 | 39.72% | 0.0579 | 0.077 | 0.0491 | 99,231 |
Apr 25 2024 | 0.0501 | 0.0001 | 0.20% | 0.05 | 0.0598 | 0.05 | 11,065 |
Apr 24 2024 | 0.05 | -0.019 | -27.54% | 0.062 | 0.06999 | 0.05 | 64,158 |
Apr 23 2024 | 0.069 | -0.003 | -4.17% | 0.0785 | 0.080151 | 0.0502 | 75,771 |
Apr 22 2024 | 0.072 | -0.02 | -21.74% | 0.0797 | 0.0886 | 0.0662 | 11,131 |
Apr 19 2024 | 0.092 | 0.0208 | 29.21% | 0.0637 | 0.097399 | 0.062 | 96,383 |
Apr 18 2024 | 0.0712 | -0.0038 | -5.07% | 0.057 | 0.11 | 0.057 | 59,117 |
Apr 17 2024 | 0.075 | 0.0026 | 3.59% | 0.125 | 0.125 | 0.075 | 60,728 |
Apr 16 2024 | 0.0724 | -0.0126 | -14.82% | 0.11 | 0.1101 | 0.0724 | 54,358 |
Apr 15 2024 | 0.085 | -0.005 | -5.56% | 0.1856 | 0.1856 | 0.085 | 11,920 |
Apr 12 2024 | 0.09 | -0.02 | -18.18% | 0.10 | 0.2207 | 0.0724 | 92,923 |
Apr 11 2024 | 0.11 | 0.00 | 0.00% | 0.109899 | 0.11 | 0.109899 | 355 |
Apr 10 2024 | 0.11 | 0.01 | 10.00% | 0.1013 | 0.11 | 0.0724 | 20,011 |
Apr 09 2024 | 0.10 | -0.0005 | -0.50% | 0.10 | 0.10065 | 0.10 | 4,577 |
Apr 08 2024 | 0.1005 | -0.0008 | -0.79% | 0.1198 | 0.1198 | 0.0985 | 10,874 |
Apr 05 2024 | 0.1013 | -0.0064 | -5.94% | 0.1044 | 0.1044 | 0.088349 | 10,621 |
Apr 04 2024 | 0.1077 | 0.0234 | 27.76% | 0.09 | 0.117 | 0.088178 | 22,281 |
Apr 03 2024 | 0.0843 | -0.0107 | -11.26% | 0.0725 | 0.09 | 0.0725 | 41,734 |
Apr 02 2024 | 0.095 | 0.0226 | 31.22% | 0.0734 | 0.0954 | 0.0724 | 12,714 |
Apr 01 2024 | 0.0724 | 0.0241 | 49.90% | 0.0599 | 0.1197 | 0.059 | 178,938 |
Mar 28 2024 | 0.0483 | -0.0117 | -19.50% | 0.0483 | 0.0541 | 0.0483 | 2,375 |
Mar 27 2024 | 0.06 | 0.0168 | 38.89% | 0.036 | 0.0741 | 0.036 | 43,361 |
Mar 26 2024 | 0.0432 | 0.0013 | 3.10% | 0.0487 | 0.0487 | 0.0432 | 1,202 |
Mar 25 2024 | 0.0419 | 0.00 | 0.00% | 0.0419 | 0.0419 | 0.0419 | 0 |