Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starfleet Innotech Inc (OP: SFIO )

0.0032 -0.0001 (-3.03%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0055 0.0055 0.0049 0.0050 127,000 -0.00(-9.09%)
Nov 27, 2019 0.0051 0.0055 0.0050 0.0055 113,100 +0.00(+7.84%)
Nov 26, 2019 0.0048 0.0054 0.0048 0.0051 999,109 -0.00(-5.56%)
Nov 25, 2019 0.0051 0.0054 0.0047 0.0054 1,687,239 +0.00(+0.00%)
Nov 22, 2019 0.0045 0.0055 0.0045 0.0054 1,483,200 -0.00(-1.82%)
Nov 21, 2019 0.0048 0.0055 0.0045 0.0055 1,602,561 +0.00(+14.58%)
Nov 20, 2019 0.0042 0.0050 0.0040 0.0048 4,888,869 +0.00(+20.00%)
Nov 19, 2019 0.0037 0.0045 0.0037 0.0040 206,750 +0.00(+0.00%)
Nov 18, 2019 0.0040 0.0043 0.0037 0.0040 825,465 -0.00(-4.76%)
Nov 15, 2019 0.0041 0.0043 0.0039 0.0042 2,887,500 +0.00(+10.53%)
Nov 14, 2019 0.0042 0.0045 0.0035 0.0038 1,315,000 -0.00(-9.52%)
Nov 13, 2019 0.0045 0.0047 0.0030 0.0042 1,639,374 +0.00(+2.44%)
Nov 12, 2019 0.0045 0.0045 0.0040 0.0041 1,976,610 -0.00(-8.89%)
Nov 11, 2019 0.0049 0.0049 0.0044 0.0045 876,450 +0.00(+4.65%)
Nov 08, 2019 0.0051 0.0051 0.0040 0.0043 709,700 -0.00(-6.52%)
Nov 07, 2019 0.0054 0.0054 0.0045 0.0046 1,815,000 -0.00(-2.13%)
Nov 06, 2019 0.0046 0.0056 0.0046 0.0047 1,666,388 +0.00(+0.00%)
Nov 05, 2019 0.0043 0.0048 0.0043 0.0047 266,266 +0.00(+9.30%)
Nov 04, 2019 0.0048 0.0048 0.0043 0.0043 410,400 -0.00(-10.42%)
Nov 01, 2019 0.0048 0.0048 0.0043 0.0048 1,666,000 +0.00(+2.13%)
Oct 31, 2019 0.0047 0.0048 0.0045 0.0047 6,584,244 -0.00(-4.08%)
Oct 30, 2019 0.0052 0.0053 0.0047 0.0049 1,299,700 -0.00(-2.00%)
Oct 29, 2019 0.0052 0.0056 0.0046 0.0050 9,438,527 -0.00(-15.25%)
Oct 28, 2019 0.0055 0.0079 0.0051 0.0059 12,744,912 +0.00(+20.41%)
Oct 25, 2019 0.0055 0.0059 0.0048 0.0049 2,522,600 -0.00(-10.91%)
Oct 24, 2019 0.0050 0.0056 0.0044 0.0055 2,721,886 +0.00(+12.24%)
Oct 23, 2019 0.0050 0.0057 0.0047 0.0049 1,457,400 -0.00(-2.00%)
Oct 22, 2019 0.0054 0.0055 0.0046 0.0050 2,326,552 -0.00(-7.41%)
Oct 21, 2019 0.0062 0.0062 0.0052 0.0054 2,261,405 -0.00(-16.92%)
Oct 18, 2019 0.0058 0.0065 0.0058 0.0065 2,498,300 -0.00(-2.99%)
Oct 17, 2019 0.0060 0.0068 0.0057 0.0067 3,148,495 +0.00(+3.08%)
Oct 16, 2019 0.0058 0.0066 0.0052 0.0065 1,473,307 +0.00(+18.18%)
Oct 15, 2019 0.0051 0.0057 0.0051 0.0055 1,124,200 -0.00(-3.51%)
Oct 14, 2019 0.0050 0.0070 0.0049 0.0057 5,554,438 +0.00(+32.56%)
Oct 11, 2019 0.0050 0.0050 0.0043 0.0043 1,319,800 -0.00(-14.00%)
Oct 10, 2019 0.0053 0.0058 0.0040 0.0050 7,470,880 -0.00(-13.79%)
Oct 09, 2019 0.0063 0.0063 0.0051 0.0058 3,295,140 -0.00(-7.94%)
Oct 08, 2019 0.0060 0.0063 0.0050 0.0063 3,616,689 +0.00(+5.00%)
Oct 07, 2019 0.0051 0.0064 0.0051 0.0060 3,269,575 +0.00(+9.09%)
Oct 04, 2019 0.0043 0.0058 0.0043 0.0055 3,211,900 -0.00(-1.79%)
Oct 03, 2019 0.0052 0.0058 0.0049 0.0056 3,503,584 +0.00(+12.00%)
Oct 02, 2019 0.0047 0.0054 0.0045 0.0050 3,411,747 +0.00(+6.38%)
Oct 01, 2019 0.0048 0.0050 0.0040 0.0047 5,619,716 -0.00(-11.32%)
Sep 30, 2019 0.0054 0.0055 0.0043 0.0053 5,527,428 -0.00(-1.85%)
Sep 27, 2019 0.0064 0.0064 0.0051 0.0054 9,537,200 -0.00(-15.62%)
Sep 26, 2019 0.0079 0.0083 0.0059 0.0064 11,400,738 -0.00(-18.99%)
Sep 25, 2019 0.0060 0.0089 0.0054 0.0079 63,162,956 +0.00(+36.21%)
Sep 24, 2019 0.0051 0.0058 0.0047 0.0058 2,686,836 +0.00(+0.00%)
Sep 23, 2019 0.0049 0.0058 0.0048 0.0058 3,732,200 +0.00(+9.43%)
Sep 20, 2019 0.0054 0.0054 0.0048 0.0053 1,706,800 -0.00(-1.85%)
Sep 19, 2019 0.0046 0.0055 0.0046 0.0054 1,385,428 -0.00(-1.82%)
Sep 18, 2019 0.0048 0.0055 0.0047 0.0055 1,249,805 +0.00(+1.85%)
Sep 17, 2019 0.0047 0.0056 0.0045 0.0054 2,699,501 +0.00(+22.73%)
Sep 16, 2019 0.0037 0.0050 0.0035 0.0044 3,468,400 +0.00(+10.00%)
Sep 13, 2019 0.0040 0.0042 0.0036 0.0040 561,700 +0.00(+11.11%)
Sep 12, 2019 0.0035 0.0044 0.0035 0.0036 1,927,401 -0.00(-10.00%)
Sep 11, 2019 0.0045 0.0045 0.0030 0.0040 2,977,566 -0.00(-11.11%)
Sep 10, 2019 0.0050 0.0050 0.0042 0.0045 5,518,043 -0.00(-18.18%)
Sep 09, 2019 0.0055 0.0055 0.0044 0.0055 2,103,052 +0.00(+5.77%)
Sep 06, 2019 0.0043 0.0052 0.0041 0.0052 10,564,700 +0.00(+8.33%)
Sep 05, 2019 0.0043 0.0048 0.0035 0.0048 4,574,470 +0.00(+11.63%)
Sep 04, 2019 0.0042 0.0045 0.0037 0.0043 1,732,472 +0.00(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.