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 (%)
Apr 30, 2012 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 27, 2012 0.0012 0.0012 0.0012 0.0012 225,000 -0.00(-42.86%)
Apr 20, 2012 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Apr 19, 2012 0.0021 0.0021 0.0021 0.0021 4,500 +0.00(+0.00%)
Apr 18, 2012 0.0021 0.0021 0.0021 0.0021 31,000 +0.00(+0.00%)
Apr 17, 2012 0.0025 0.0025 0.0021 0.0021 161,000 +0.00(+5.00%)
Apr 16, 2012 0.0020 0.0020 0.0020 0.0020 20,000 +0.00(+81.82%)
Apr 12, 2012 0.0011 0.0011 0.0011 0 +0.00(+10.00%)
Apr 10, 2012 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Apr 05, 2012 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 30, 2012 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 28, 2012 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 27, 2012 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Mar 23, 2012 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Mar 22, 2012 0.0010 0.0010 0.0010 0.0010 340 -0.00(-9.09%)
Mar 12, 2012 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 06, 2012 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Mar 02, 2012 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Feb 29, 2012 0.0013 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Feb 28, 2012 0.0011 0.0011 0.0010 0.0010 114,602 +0.00(+0.00%)
Feb 27, 2012 0.0031 0.0031 0.0010 0.0010 6,165 +0.00(+0.00%)
Feb 24, 2012 0.0010 0.0010 0.0010 0.0010 35,000 +0.00(+0.00%)
Feb 23, 2012 0.0010 0.0010 0.0010 0.0010 83,500 -0.00(-67.74%)
Feb 15, 2012 0.0031 0.0031 0.0031 0.0031 0 -0.00(-36.73%)
Feb 14, 2012 0.0031 0.0050 0.0031 0.0049 11,952 +0.00(+58.06%)
Feb 13, 2012 0.0023 0.0031 0.0023 0.0031 85,500 +0.00(+24.00%)
Feb 10, 2012 0.0030 0.0030 0.0025 0.0025 729,068 -0.00(-16.67%)
Feb 09, 2012 0.0030 0.0030 0.0030 0.0030 10,600 +0.00(+0.00%)
Feb 08, 2012 0.0030 0.0030 0.0030 0.0030 124,000 +0.00(+11.11%)
Feb 07, 2012 0.0027 0.0027 0.0027 0.0027 10,000 -0.00(-44.90%)
Feb 06, 2012 0.0045 0.0049 0.0045 0.0049 650,467 +0.00(+0.00%)
Feb 03, 2012 0.0049 0.0049 0.0049 0.0049 100 +0.00(+81.48%)
Feb 02, 2012 0.0049 0.0049 0.0026 0.0027 7,411 -0.00(-44.90%)
Feb 01, 2012 0.0049 0.0049 0.0030 0.0049 30,700 +0.00(+63.33%)
Jan 31, 2012 0.0030 0.0030 0.0030 0.0030 5,000 +0.00(+0.00%)
Jan 30, 2012 0.0030 0.0030 0.0030 0.0030 61,940 +0.00(+0.00%)
Jan 27, 2012 0.0030 0.0030 0.0030 0.0030 10,000 -0.00(-25.00%)
Jan 26, 2012 0.0040 0.0040 0.0040 0.0040 14,444 +0.00(+0.00%)
Jan 25, 2012 0.0026 0.0040 0.0026 0.0040 145,249 +0.00(+0.00%)
Jan 24, 2012 0.0040 0.0040 0.0040 0.0040 17,600 +0.00(+90.48%)
Jan 23, 2012 0.0021 0.0021 0.0021 0.0021 40,123 +0.00(+5.00%)
Jan 17, 2012 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jan 12, 2012 0.0020 0.0020 0.0020 0 +0.00(+66.67%)
Jan 11, 2012 0.0012 0.0012 0.0012 0.0012 4,000 +0.00(+0.00%)
Jan 10, 2012 0.0011 0.0012 0.0010 0.0012 255,000 -0.00(-20.00%)
Jan 09, 2012 0.0015 0.0015 0.0015 0.0015 165,000 +0.00(+0.00%)
Jan 06, 2012 0.0015 0.0015 0.0015 0.0015 117,000 +0.00(+0.00%)
Jan 05, 2012 0.0015 0.0015 0.0015 0.0015 14,000 +0.00(+25.00%)
Jan 03, 2012 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Dec 30, 2011 0.0020 0.0020 0.0011 0.0011 413,800 -0.00(-45.00%)
Dec 29, 2011 0.0020 0.0020 0.0020 0.0020 38,400 -0.00(-4.76%)
Dec 28, 2011 0.0011 0.0074 0.0011 0.0021 2,094,661 -0.01(-71.62%)
Dec 27, 2011 0.0011 0.0074 0.0011 0.0074 180,000 +0.01(+572.73%)
Dec 23, 2011 0.0040 0.0040 0.0011 0.0011 515,000 -0.00(-56.00%)
Dec 21, 2011 0.0025 0.0025 0.0025 0.0025 100,000 +0.00(+25.00%)
Dec 19, 2011 0.0020 0.0020 0.0020 0.0020 0 -0.00(-20.00%)
Dec 15, 2011 0.0025 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Dec 14, 2011 0.0030 0.0035 0.0025 0.0025 630,000 +0.00(+0.00%)
Dec 13, 2011 0.0035 0.0035 0.0020 0.0025 437,000 -0.00(-28.57%)
Dec 12, 2011 0.0035 0.0035 0.0035 0.0035 66,000 +0.00(+0.00%)
Dec 08, 2011 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Dec 07, 2011 0.0035 0.0035 0.0035 0.0035 800 +0.00(+9.37%)
Dec 06, 2011 0.0030 0.0040 0.0030 0.0032 120,000 -0.00(-21.95%)
Dec 02, 2011 0.0041 0.0041 0.0041 0 -0.00(-8.89%)
Dec 01, 2011 0.0045 0.0045 0.0045 0.0045 1,500 -0.00(-18.18%)
Nov 29, 2011 0.0055 0.0055 0.0055 0 -0.00(-27.63%)
Nov 28, 2011 0.0050 0.0076 0.0050 0.0076 59,000 +0.00(+52.00%)
Nov 25, 2011 0.0050 0.0050 0.0050 0.0050 25,000 +0.00(+11.11%)
Nov 23, 2011 0.0045 0.0045 0.0045 0.0045 13,650 +0.00(+9.76%)
Nov 22, 2011 0.0041 0.0041 0.0041 0.0041 10,000 +0.00(+0.00%)
Nov 21, 2011 0.0041 0.0041 0.0041 0.0041 7,100 +0.00(+0.00%)
Nov 18, 2011 0.0041 0.0041 0.0041 0.0041 31,500 +0.00(+0.00%)
Nov 16, 2011 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Nov 15, 2011 0.0040 0.0041 0.0040 0.0041 1,520 -0.00(-31.67%)
Nov 11, 2011 0.0060 0.0060 0.0060 0 +0.00(+50.00%)
Nov 08, 2011 0.0040 0.0040 0.0040 0 -0.00(-55.56%)
Nov 07, 2011 0.0090 0.0090 0.0090 0.0090 46,000 +0.00(+80.00%)
Nov 04, 2011 0.0090 0.0090 0.0050 0.0050 10,098 +0.00(+6.38%)
Nov 01, 2011 0.0047 0.0047 0.0047 0 +0.00(+4.44%)
Oct 31, 2011 0.0045 0.0045 0.0045 0.0045 58,000 -0.00(-10.00%)
Oct 28, 2011 0.0050 0.0050 0.0050 0.0050 596,000 +0.00(+0.00%)
Oct 27, 2011 0.0050 0.0050 0.0045 0.0050 184,858 +0.00(+21.95%)
Oct 25, 2011 0.0041 0.0041 0.0041 0 -0.00(-54.44%)
Oct 24, 2011 0.0080 0.0090 0.0080 0.0090 38,377 +0.00(+12.50%)
Oct 21, 2011 0.0065 0.0114 0.0062 0.0080 335,723 -0.00(-20.00%)
Oct 20, 2011 0.0030 0.0120 0.0030 0.0100 568,777 +0.01(+270.37%)
Oct 19, 2011 0.0027 0.0027 0.0027 0.0027 22,000 -0.00(-32.50%)
Oct 18, 2011 0.0040 0.0040 0.0020 0.0040 265,500 +0.00(+0.00%)
Oct 17, 2011 0.0040 0.0040 0.0040 0.0040 100 -0.00(-11.11%)
Oct 11, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Oct 10, 2011 0.0043 0.0043 0.0043 0.0043 381 +0.00(+0.00%)
Oct 06, 2011 0.0043 0.0043 0.0043 0 +0.00(+30.30%)
Oct 04, 2011 0.0033 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Oct 03, 2011 0.0065 0.0065 0.0030 0.0033 304,400 -0.00(-49.23%)
Sep 30, 2011 0.0084 0.0084 0.0065 0.0065 30,200 +0.00(+6.56%)
Sep 29, 2011 0.0085 0.0085 0.0061 0.0061 57,200 -0.00(-28.24%)
Sep 27, 2011 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Sep 26, 2011 0.0082 0.0090 0.0082 0.0090 100,000 +0.00(+12.50%)
Sep 23, 2011 0.0077 0.0080 0.0077 0.0080 104,000 +0.00(+5.26%)
Sep 22, 2011 0.0074 0.0080 0.0074 0.0076 594,050 +0.00(+8.57%)
Sep 21, 2011 0.0059 0.0075 0.0059 0.0070 343,500 +0.00(+55.56%)
Sep 20, 2011 0.0045 0.0045 0.0045 0.0045 200,000 +0.00(+45.16%)
Sep 19, 2011 0.0045 0.0045 0.0031 0.0031 30,000 -0.00(-31.11%)
Sep 15, 2011 0.0045 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Sep 14, 2011 0.0045 0.0045 0.0045 0.0045 6,000 +0.00(+7.14%)
Sep 13, 2011 0.0042 0.0042 0.0042 0.0042 13,667 -0.00(-16.00%)
Sep 12, 2011 0.0050 0.0050 0.0041 0.0050 52,600 +0.00(+19.05%)
Sep 09, 2011 0.0042 0.0042 0.0042 0.0042 141,300 +0.00(+2.44%)
Sep 08, 2011 0.0041 0.0041 0.0041 0.0041 9,600 +0.00(+2.50%)
Sep 07, 2011 0.0040 0.0040 0.0040 0.0040 5,785 +0.00(+8.11%)
Sep 06, 2011 0.0051 0.0051 0.0037 0.0037 225,000 -0.00(-27.45%)
Sep 02, 2011 0.0055 0.0055 0.0051 0.0051 171,957 +0.00(+13.33%)
Sep 01, 2011 0.0045 0.0045 0.0045 0.0045 100,000 +0.00(+12.50%)
Aug 31, 2011 0.0037 0.0040 0.0037 0.0040 263,030 -0.00(-32.20%)
Aug 30, 2011 0.0059 0.0059 0.0059 0.0059 5,000 +0.00(+1.72%)
Aug 29, 2011 0.0060 0.0060 0.0058 0.0058 152,200 -0.00(-3.33%)
Aug 26, 2011 0.0060 0.0060 0.0060 0.0060 340,000 -0.00(-20.00%)
Aug 25, 2011 0.0075 0.0075 0.0075 0.0075 839,992 -0.00(-25.00%)
Aug 24, 2011 0.0070 0.0105 0.0056 0.0100 789,923 +0.00(+53.85%)
Aug 23, 2011 0.0030 0.0075 0.0030 0.0065 154,150 +0.00(+8.33%)
Aug 22, 2011 0.0080 0.0080 0.0050 0.0060 445,400 -0.00(-26.83%)
Aug 18, 2011 0.0082 0.0082 0.0082 0 +0.00(+1.23%)
Aug 17, 2011 0.0105 0.0105 0.0081 0.0081 293,624 -0.00(-10.00%)
Aug 16, 2011 0.0090 0.0090 0.0090 0.0090 239,498 -0.00(-10.00%)
Aug 15, 2011 0.0071 0.0100 0.0071 0.0100 86,869 -0.00(-20.00%)
Aug 12, 2011 0.0120 0.0125 0.0081 0.0125 211,000 +0.00(+4.17%)
Aug 11, 2011 0.0100 0.0120 0.0100 0.0120 95,000 +0.00(+20.00%)
Aug 10, 2011 0.0100 0.0100 0.0071 0.0100 261,850 +0.00(+0.00%)
Aug 09, 2011 0.0100 0.0125 0.0065 0.0100 1,289,720 +0.00(+0.00%)
Aug 08, 2011 0.0110 0.0130 0.0090 0.0100 410,678 -0.00(-23.08%)
Aug 05, 2011 0.0110 0.0130 0.0100 0.0130 1,720,764 +0.00(+4.00%)
Aug 04, 2011 0.0120 0.0130 0.0120 0.0125 33,600 +0.00(+13.64%)
Aug 03, 2011 0.0110 0.0120 0.0110 0.0110 253,494 +0.00(+7.84%)
Aug 02, 2011 0.0130 0.0130 0.0102 0.0102 75,500 -0.00(-21.54%)
Aug 01, 2011 0.0140 0.0145 0.0130 0.0130 362,777 -0.00(-7.14%)
Jul 29, 2011 0.0120 0.0145 0.0120 0.0140 263,043 +0.00(+0.00%)
Jul 28, 2011 0.0130 0.0145 0.0120 0.0140 1,128,215 +0.00(+7.69%)
Jul 27, 2011 0.0100 0.0130 0.0090 0.0130 1,005,316 +0.00(+30.00%)
Jul 26, 2011 0.0100 0.0105 0.0098 0.0100 666,704 +0.00(+0.00%)
Jul 25, 2011 0.0103 0.0120 0.0100 0.0100 746,014 -0.00(-1.96%)
Jul 22, 2011 0.0102 0.0110 0.0102 0.0102 1,125,314 -0.00(-15.00%)
Jul 21, 2011 0.0103 0.0125 0.0102 0.0120 1,885,050 -0.00(-0.83%)
Jul 20, 2011 0.0128 0.0150 0.0099 0.0121 1,669,131 -0.00(-6.92%)
Jul 19, 2011 0.0160 0.0160 0.0128 0.0130 924,760 -0.00(-7.14%)
Jul 18, 2011 0.0130 0.0140 0.0130 0.0140 343,786 +0.00(+7.69%)
Jul 15, 2011 0.0128 0.0150 0.0128 0.0130 425,284 +0.00(+2.36%)
Jul 14, 2011 0.0110 0.0165 0.0110 0.0127 909,720 -0.01(-28.65%)
Jul 13, 2011 0.0145 0.0180 0.0090 0.0178 853,645 +0.00(+21.92%)
Jul 12, 2011 0.0111 0.0170 0.0110 0.0146 2,483,593 +0.00(+32.73%)
Jul 11, 2011 0.0160 0.0160 0.0102 0.0110 1,679,862 +0.00(+10.00%)
Jul 08, 2011 0.0170 0.0170 0.0100 0.0100 1,890,853 -0.01(-44.44%)
Jul 07, 2011 0.0184 0.0188 0.0150 0.0180 1,630,299 +0.00(+12.50%)
Jul 06, 2011 0.0190 0.0225 0.0151 0.0160 2,623,531 -0.00(-21.57%)
Jul 05, 2011 0.0130 0.0303 0.0130 0.0204 23,283,772 +0.00(+2.00%)
Jul 01, 2011 0.0052 0.0215 0.0041 0.0200 182,287,424 +0.01(+212.50%)
Jun 30, 2011 0.0316 0.0329 0.0052 0.0064 83,948,248 -0.03(-80.66%)
Jun 29, 2011 0.0370 0.0388 0.0315 0.0331 3,611,266 -0.00(-10.54%)
Jun 28, 2011 0.0370 0.0390 0.0360 0.0370 1,996,305 -0.00(-0.80%)
Jun 27, 2011 0.0370 0.0400 0.0370 0.0373 2,012,040 -0.00(-4.11%)
Jun 24, 2011 0.0380 0.0390 0.0368 0.0389 2,013,348 -0.00(-0.26%)
Jun 23, 2011 0.0310 0.0410 0.0300 0.0390 3,085,970 -0.00(-2.50%)
Jun 22, 2011 0.0408 0.0430 0.0370 0.0400 2,589,427 -0.00(-1.96%)
Jun 21, 2011 0.0389 0.0430 0.0370 0.0408 5,154,449 +0.00(+8.80%)
Jun 20, 2011 0.0370 0.0380 0.0370 0.0375 4,307,082 +0.00(+8.70%)
Jun 17, 2011 0.0400 0.0400 0.0300 0.0345 5,813,425 -0.00(-10.39%)
Jun 16, 2011 0.0400 0.0469 0.0370 0.0385 15,393,127 +0.00(+10.00%)
Jun 15, 2011 0.0290 0.0359 0.0271 0.0350 11,826,271 +0.01(+32.08%)
Jun 14, 2011 0.0295 0.0295 0.0251 0.0265 19,764,928 -0.00(-9.86%)
Jun 13, 2011 0.0360 0.0360 0.0280 0.0294 14,856,709 -0.00(-13.27%)
Jun 10, 2011 0.0380 0.0395 0.0330 0.0339 14,804,378 -0.00(-9.60%)
Jun 09, 2011 0.0411 0.0411 0.0351 0.0375 10,980,796 -0.00(-8.76%)
Jun 08, 2011 0.0420 0.0420 0.0405 0.0411 2,763,641 -0.00(-0.96%)
Jun 07, 2011 0.0420 0.0440 0.0400 0.0415 3,168,269 -0.00(-3.26%)
Jun 06, 2011 0.0432 0.0450 0.0400 0.0429 4,183,866 +0.00(+2.14%)
Jun 03, 2011 0.0430 0.0480 0.0395 0.0420 8,236,395 -0.01(-13.04%)
May 24, 2011 0.0619 0.0620 0.0480 0.0483 22,018,632 -0.01(-22.10%)
May 23, 2011 0.0650 0.0750 0.0610 0.0620 39,581,272 +0.01(+12.73%)
May 20, 2011 0.0440 0.0579 0.0370 0.0550 27,750,692 +0.01(+25.00%)
May 19, 2011 0.0495 0.0500 0.0380 0.0440 26,724,576 -0.00(-4.56%)
May 18, 2011 0.0420 0.0650 0.0350 0.0461 64,042,184 -0.00(-2.12%)
May 17, 2011 0.0695 0.0700 0.0382 0.0471 82,586,976 -0.02(-30.74%)
May 16, 2011 0.0605 0.0780 0.0582 0.0680 60,136,640 +0.01(+17.04%)
May 13, 2011 0.0640 0.0860 0.0325 0.0581 155,945,664 -0.00(-2.68%)
May 12, 2011 0.0250 0.0600 0.0220 0.0597 132,632,192 +0.04(+178.97%)
May 11, 2011 0.0110 0.0260 0.0100 0.0214 123,352,024 +0.01(+127.66%)
May 10, 2011 0.0070 0.0094 0.0060 0.0094 43,243,100 +0.00(+46.87%)
May 09, 2011 0.0050 0.0075 0.0041 0.0064 81,764,872 +0.00(+64.10%)
May 06, 2011 0.0026 0.0040 0.0025 0.0039 30,675,976 +0.00(+56.00%)
May 05, 2011 0.0025 0.0025 0.0022 0.0025 2,889,282 +0.00(+0.00%)
May 04, 2011 0.0022 0.0027 0.0022 0.0025 2,210,034 +0.00(+4.17%)
May 03, 2011 0.0028 0.0028 0.0023 0.0024 5,595,181 -0.00(-14.29%)
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.