Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SFVS4L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 2.06 | 0.94 | 83.60% | 1.165 | 2.39 | 1.149 | 660 |
| Jun 13 2024 | 1.122 | 0.33 | 40.78% | 0.75 | 1.142 | 0.735 | 15,300 |
| Jun 12 2024 | 0.797 | -0.144 | -15.30% | 0.957 | 0.967 | 0.783 | 775 |
| Jun 11 2024 | 0.941 | 0.219 | 30.33% | 0.677 | 1.069 | 0.676 | 1,250 |
| Jun 10 2024 | 0.722 | 0.157 | 27.79% | 0.752 | 0.762 | 0.722 | 0 |
| Jun 07 2024 | 0.565 | -0.004 | -0.70% | 0.565 | 0.64 | 0.558 | 0 |
| Jun 06 2024 | 0.569 | -0.027 | -4.53% | 0.572 | 0.589 | 0.568 | 80 |
| Jun 05 2024 | 0.596 | -0.10 | -14.37% | 0.653 | 0.663 | 0.587 | 0 |
| Jun 04 2024 | 0.696 | 0.035 | 5.29% | 0.64 | 0.753 | 0.64 | 0 |
| Jun 03 2024 | 0.661 | -0.089 | -11.87% | 0.611 | 0.679 | 0.599 | 143 |
| May 31 2024 | 0.75 | 0.022 | 3.02% | 0.748 | 0.767 | 0.67 | 0 |
| May 30 2024 | 0.728 | -0.01 | -1.36% | 0.829 | 0.829 | 0.723 | 0 |
| May 29 2024 | 0.738 | 0.106 | 16.77% | 0.709 | 0.776 | 0.689 | 250 |
| May 28 2024 | 0.632 | 0.01 | 1.61% | 0.628 | 0.669 | 0.598 | 11,150 |
| May 27 2024 | 0.622 | -0.007 | -1.11% | 0.645 | 0.645 | 0.619 | 0 |
| May 24 2024 | 0.629 | -0.013 | -2.02% | 0.721 | 0.735 | 0.628 | 350 |
| May 23 2024 | 0.642 | 0.015 | 2.39% | 0.63 | 0.677 | 0.607 | 150 |
| May 22 2024 | 0.627 | 0.011 | 1.79% | 0.612 | 0.627 | 0.605 | 0 |
| May 21 2024 | 0.616 | 0.005 | 0.82% | 0.619 | 0.655 | 0.606 | 400 |
| May 20 2024 | 0.611 | -0.077 | -11.19% | 0.675 | 0.679 | 0.611 | 600 |
| May 17 2024 | 0.688 | -0.022 | -3.10% | 0.711 | 0.732 | 0.673 | 4,000 |
| May 16 2024 | 0.71 | -0.001 | -0.14% | 0.713 | 0.727 | 0.69 | 1,250 |
| May 15 2024 | 0.711 | -0.17 | -19.30% | 0.853 | 0.871 | 0.711 | 4,190 |
| May 14 2024 | 0.881 | 0.004 | 0.46% | 0.899 | 0.923 | 0.853 | 3,000 |
| May 13 2024 | 0.877 | -0.008 | -0.90% | 0.839 | 0.884 | 0.839 | 0 |
| May 10 2024 | 0.885 | -0.004 | -0.45% | 0.872 | 0.892 | 0.856 | 0 |
| May 09 2024 | 0.889 | -0.039 | -4.20% | 0.899 | 0.945 | 0.871 | 789 |
| May 08 2024 | 0.928 | -0.042 | -4.33% | 0.941 | 0.96 | 0.92 | 0 |
| May 07 2024 | 0.97 | -0.011 | -1.12% | 0.958 | 1.02 | 0.952 | 200 |
| May 06 2024 | 0.981 | -0.108 | -9.92% | 1.032 | 1.055 | 0.964 | 405 |
| May 03 2024 | 1.089 | -0.17 | -13.43% | 1.173 | 1.208 | 1.023 | 4,287 |
| May 02 2024 | 1.258 | -0.03 | -1.95% | 1.26 | 1.396 | 1.257 | 0 |
| Apr 30 2024 | 1.283 | 0.06 | 5.16% | 1.222 | 1.301 | 1.206 | 0 |
| Apr 29 2024 | 1.22 | -0.12 | -8.75% | 1.262 | 1.323 | 1.209 | 0 |
| Apr 26 2024 | 1.337 | -0.24 | -15.11% | 1.389 | 1.421 | 1.271 | 0 |
| Apr 25 2024 | 1.575 | 0.13 | 9.30% | 1.53 | 1.795 | 1.474 | 0 |
| Apr 24 2024 | 1.441 | -0.13 | -8.51% | 1.411 | 1.477 | 1.334 | 0 |
| Apr 23 2024 | 1.575 | -0.39 | -19.64% | 1.705 | 1.735 | 1.515 | 173 |
| Apr 22 2024 | 1.96 | -0.39 | -16.42% | 2.095 | 2.215 | 1.835 | 265 |
| Apr 19 2024 | 2.345 | 0.29 | 13.83% | 2.895 | 2.895 | 2.115 | 1,945 |
| Apr 18 2024 | 2.06 | -0.30 | -12.53% | 2.065 | 2.24 | 2.00 | 110 |
| Apr 17 2024 | 2.355 | -0.20 | -7.65% | 2.60 | 2.67 | 2.06 | 200 |
| Apr 16 2024 | 2.55 | 0.38 | 17.24% | 2.685 | 2.715 | 2.35 | 150 |
| Apr 15 2024 | 2.175 | -0.09 | -3.97% | 1.73 | 2.175 | 1.51 | 250 |
| Apr 12 2024 | 2.265 | 0.77 | 51.81% | 1.273 | 2.425 | 1.19 | 2,670 |
| Apr 11 2024 | 1.492 | 0.27 | 22.00% | 1.265 | 1.575 | 1.253 | 200 |
| Apr 10 2024 | 1.223 | -0.08 | -5.78% | 1.132 | 1.372 | 1.032 | 270 |
| Apr 09 2024 | 1.298 | 0.16 | 14.36% | 1.139 | 1.34 | 1.131 | 0 |
| Apr 08 2024 | 1.135 | -0.25 | -17.75% | 1.304 | 1.34 | 1.103 | 350 |
| Apr 05 2024 | 1.38 | 0.38 | 37.45% | 1.313 | 1.38 | 1.273 | 350 |
| Apr 04 2024 | 1.004 | -0.07 | -6.86% | 1.093 | 1.093 | 0.991 | 0 |
| Apr 03 2024 | 1.078 | -0.21 | -16.17% | 1.244 | 1.252 | 1.063 | 900 |
| Apr 02 2024 | 1.286 | 0.29 | 29.12% | 1.036 | 1.31 | 0.99 | 280 |
| Mar 28 2024 | 0.996 | 0.022 | 2.26% | 0.979 | 1.005 | 0.962 | 0 |
| Mar 27 2024 | 0.974 | 0.009 | 0.93% | 0.991 | 0.996 | 0.95 | 200 |
| Mar 26 2024 | 0.965 | -0.061 | -5.95% | 1.022 | 1.035 | 0.965 | 8,600 |
| Mar 25 2024 | 1.026 | -0.04 | -3.93% | 1.122 | 1.131 | 1.011 | 0 |
| Mar 22 2024 | 1.068 | 0.00 | -0.09% | 1.047 | 1.141 | 1.04 | 0 |
| Mar 21 2024 | 1.069 | -0.09 | -8.08% | 1.071 | 1.103 | 1.051 | 0 |
| Mar 20 2024 | 1.163 | -0.08 | -6.13% | 1.259 | 1.279 | 1.163 | 350 |
| Mar 19 2024 | 1.239 | -0.03 | -2.06% | 1.324 | 1.336 | 1.217 | 240 |
