Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S472S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.455 | -0.14 | -23.53% | 0.685 | 0.755 | 0.40 | 44,400 |
| May 27 2024 | 0.595 | 0.13 | 27.96% | 0.465 | 0.595 | 0.455 | 0 |
| May 24 2024 | 0.465 | -0.05 | -9.71% | 0.315 | 0.495 | 0.315 | 0 |
| May 23 2024 | 0.515 | -0.09 | -14.88% | 0.675 | 0.675 | 0.485 | 0 |
| May 22 2024 | 0.605 | -0.11 | -15.38% | 0.575 | 0.655 | 0.535 | 0 |
| May 21 2024 | 0.715 | -0.18 | -20.11% | 0.785 | 0.815 | 0.615 | 0 |
| May 20 2024 | 0.895 | 0.09 | 11.18% | 0.845 | 0.985 | 0.835 | 0 |
| May 17 2024 | 0.805 | -0.17 | -17.44% | 0.845 | 0.845 | 0.685 | 0 |
| May 16 2024 | 0.975 | -0.50 | -33.90% | 1.425 | 1.425 | 0.915 | 0 |
| May 15 2024 | 1.475 | 0.18 | 13.90% | 1.355 | 1.625 | 1.265 | 0 |
| May 14 2024 | 1.295 | 0.00 | 0.00% | 1.295 | 1.295 | 1.295 | 0 |
| May 13 2024 | 1.295 | -0.13 | -9.12% | 1.415 | 1.425 | 1.205 | 0 |
| May 10 2024 | 1.425 | 0.28 | 24.45% | 1.305 | 1.675 | 1.305 | 14,000 |
| May 09 2024 | 1.145 | 0.40 | 53.69% | 0.795 | 1.195 | 0.735 | 4,000 |
| May 08 2024 | 0.745 | 0.09 | 13.74% | 0.735 | 0.875 | 0.675 | 100 |
| May 07 2024 | 0.655 | 0.29 | 79.45% | 0.405 | 0.695 | 0.365 | 1,000 |
| May 06 2024 | 0.365 | 0.10 | 37.74% | 0.265 | 0.375 | 0.245 | 0 |
| May 03 2024 | 0.265 | 0.02 | 8.16% | 0.275 | 0.31 | 0.235 | 55,000 |
| May 02 2024 | 0.245 | -0.045 | -15.52% | 0.285 | 0.29 | 0.24 | 60,000 |
| Apr 30 2024 | 0.29 | -0.175 | -37.63% | 0.425 | 0.435 | 0.275 | 136,500 |
| Apr 29 2024 | 0.465 | -0.11 | -19.13% | 0.585 | 0.615 | 0.465 | 15,600 |
| Apr 26 2024 | 0.575 | 0.21 | 57.53% | 0.405 | 0.625 | 0.405 | 0 |
| Apr 25 2024 | 0.365 | -0.21 | -36.52% | 0.505 | 0.505 | 0.325 | 2,000 |
| Apr 24 2024 | 0.575 | -0.09 | -13.53% | 0.705 | 0.765 | 0.545 | 5,000 |
| Apr 23 2024 | 0.665 | 0.25 | 60.24% | 0.525 | 0.675 | 0.465 | 0 |
| Apr 22 2024 | 0.415 | 0.02 | 5.06% | 0.445 | 0.445 | 0.37 | 10,000 |
| Apr 19 2024 | 0.395 | -0.09 | -18.56% | 0.355 | 0.41 | 0.315 | 36,600 |
| Apr 18 2024 | 0.485 | 0.01 | 2.11% | 0.475 | 0.505 | 0.395 | 18,000 |
| Apr 17 2024 | 0.475 | -0.05 | -9.52% | 0.505 | 0.595 | 0.475 | 27,100 |
| Apr 16 2024 | 0.525 | -0.34 | -39.31% | 0.575 | 0.645 | 0.505 | 16,700 |
| Apr 15 2024 | 0.865 | 0.105 | 13.82% | 0.825 | 1.045 | 0.765 | 0 |
| Apr 12 2024 | 0.76 | 0.045 | 6.29% | 0.875 | 0.995 | 0.71 | 5,400 |
| Apr 11 2024 | 0.715 | -0.21 | -22.70% | 0.925 | 0.925 | 0.645 | 32,400 |
| Apr 10 2024 | 0.925 | -0.01 | -1.07% | 1.135 | 1.165 | 0.755 | 8,000 |
| Apr 09 2024 | 0.935 | -0.47 | -33.45% | 1.205 | 1.22 | 0.935 | 35,200 |
| Apr 08 2024 | 1.405 | 0.25 | 21.65% | 1.205 | 1.425 | 1.205 | 5,000 |
| Apr 05 2024 | 1.155 | -0.47 | -28.92% | 1.215 | 1.285 | 1.04 | 38,300 |
| Apr 04 2024 | 1.625 | 0.01 | 0.62% | 1.535 | 1.695 | 1.535 | 1,700 |
| Apr 03 2024 | 1.615 | 0.15 | 10.24% | 1.525 | 1.635 | 1.485 | 8,000 |
| Apr 02 2024 | 1.465 | -0.65 | -30.73% | 2.185 | 2.215 | 1.465 | 16,400 |
| Mar 28 2024 | 2.115 | 0.09 | 4.44% | 1.995 | 2.145 | 1.985 | 2,400 |
| Mar 27 2024 | 2.025 | 0.25 | 14.08% | 1.755 | 2.075 | 1.75 | 0 |
| Mar 26 2024 | 1.775 | 0.36 | 25.44% | 1.385 | 1.825 | 1.365 | 0 |
| Mar 25 2024 | 1.415 | 0.13 | 10.12% | 1.315 | 1.445 | 1.21 | 4,800 |
| Mar 22 2024 | 1.285 | 0.08 | 6.64% | 1.175 | 1.335 | 1.175 | 2,400 |
| Mar 21 2024 | 1.205 | 0.23 | 23.59% | 1.225 | 1.245 | 1.04 | 12,000 |
| Mar 20 2024 | 0.975 | 0.02 | 2.09% | 0.935 | 1.035 | 0.91 | 6,000 |
| Mar 19 2024 | 0.955 | 0.02 | 2.14% | 0.91 | 0.995 | 0.885 | 11,200 |
| Mar 18 2024 | 0.935 | -0.06 | -6.03% | 0.985 | 1.095 | 0.915 | 4,800 |
| Mar 15 2024 | 0.995 | -0.03 | -2.93% | 1.015 | 1.115 | 0.955 | 9,600 |
| Mar 14 2024 | 1.025 | -0.06 | -5.53% | 1.115 | 1.155 | 0.985 | 10,800 |
| Mar 13 2024 | 1.085 | -0.03 | -2.69% | 1.155 | 1.155 | 1.045 | 16,800 |
| Mar 12 2024 | 1.115 | 0.28 | 33.53% | 0.875 | 1.135 | 0.83 | 48,000 |
| Mar 11 2024 | 0.835 | -0.07 | -7.73% | 0.765 | 0.845 | 0.75 | 15,000 |
| Mar 08 2024 | 0.905 | -0.06 | -6.22% | 0.935 | 0.955 | 0.875 | 65,000 |
| Mar 07 2024 | 0.965 | 0.18 | 22.93% | 0.705 | 1.005 | 0.70 | 10,500 |
| Mar 06 2024 | 0.785 | 0.00 | 0.00% | 0.775 | 0.815 | 0.735 | 0 |
| Mar 05 2024 | 0.785 | -0.01 | -1.26% | 0.745 | 0.835 | 0.725 | 0 |
| Mar 04 2024 | 0.795 | -0.04 | -4.79% | 0.825 | 0.835 | 0.745 | 0 |
| Mar 01 2024 | 0.835 | 0.07 | 9.15% | 0.895 | 0.915 | 0.775 | 0 |
| Feb 29 2024 | 0.765 | 0.07 | 10.07% | 0.715 | 0.855 | 0.715 | 0 |
