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

Starfleet Innotech Inc (OP: SFIO )

0.0030 -0.0003 (-9.09%)
Streaming Delayed Price Updated: 12:54 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 (%)
Aug 30, 2019 0.0054 0.0054 0.0040 0.0054 2,820,200 +0.00(+25.58%)
Aug 29, 2019 0.0056 0.0058 0.0043 0.0043 10,554,833 -0.00(-23.21%)
Aug 28, 2019 0.0047 0.0064 0.0045 0.0056 8,152,871 +0.00(+7.69%)
Aug 27, 2019 0.0058 0.0060 0.0031 0.0052 5,738,053 -0.00(-11.86%)
Aug 26, 2019 0.0070 0.0070 0.0052 0.0059 5,638,393 -0.00(-1.67%)
Aug 23, 2019 0.0056 0.0060 0.0043 0.0060 3,095,000 +0.00(+7.14%)
Aug 22, 2019 0.0061 0.0070 0.0048 0.0056 7,605,301 -0.00(-16.42%)
Aug 21, 2019 0.0065 0.0075 0.0059 0.0067 5,271,192 -0.00(-8.22%)
Aug 20, 2019 0.0075 0.0075 0.0063 0.0073 4,692,747 -0.00(-1.35%)
Aug 19, 2019 0.0080 0.0080 0.0068 0.0074 5,598,278 -0.00(-3.90%)
Aug 16, 2019 0.0069 0.0080 0.0068 0.0077 17,679,300 +0.00(+13.24%)
Aug 15, 2019 0.0047 0.0068 0.0047 0.0068 3,337,215 +0.00(+6.25%)
Aug 14, 2019 0.0064 0.0064 0.0054 0.0064 1,781,990 +0.00(+0.00%)
Aug 13, 2019 0.0067 0.0067 0.0054 0.0064 1,783,273 +0.00(+0.00%)
Aug 12, 2019 0.0050 0.0067 0.0050 0.0064 11,112,334 +0.00(+36.17%)
Aug 09, 2019 0.0038 0.0056 0.0038 0.0047 336,400 -0.00(-6.00%)
Aug 08, 2019 0.0037 0.0051 0.0037 0.0050 449,344 -0.00(-10.71%)
Aug 07, 2019 0.0053 0.0056 0.0047 0.0056 250,000 +0.00(+5.66%)
Aug 06, 2019 0.0059 0.0060 0.0051 0.0053 259,160 +0.00(+3.92%)
Aug 05, 2019 0.0047 0.0060 0.0047 0.0051 367,951 -0.00(-12.07%)
Aug 02, 2019 0.0051 0.0058 0.0050 0.0058 1,052,900 +0.00(+7.41%)
Aug 01, 2019 0.0064 0.0064 0.0047 0.0054 1,437,596 -0.00(-10.00%)
Jul 31, 2019 0.0060 0.0064 0.0060 0.0060 776,296 +0.00(+0.00%)
Jul 30, 2019 0.0055 0.0060 0.0049 0.0060 2,344,321 +0.00(+9.09%)
Jul 29, 2019 0.0050 0.0060 0.0049 0.0055 236,654 -0.00(-6.78%)
Jul 26, 2019 0.0068 0.0068 0.0055 0.0059 529,500 -0.00(-7.81%)
Jul 25, 2019 0.0070 0.0070 0.0059 0.0064 495,771 -0.00(-7.25%)
Jul 24, 2019 0.0070 0.0070 0.0055 0.0069 1,524,085 -0.00(-1.43%)
Jul 23, 2019 0.0057 0.0074 0.0057 0.0070 6,726,520 +0.00(+9.37%)
Jul 22, 2019 0.0047 0.0069 0.0047 0.0064 891,200 +0.00(+12.28%)
Jul 19, 2019 0.0050 0.0065 0.0050 0.0057 4,575,700 -0.00(-3.39%)
Jul 18, 2019 0.0055 0.0061 0.0049 0.0059 1,745,100 -0.00(-4.84%)
Jul 17, 2019 0.0055 0.0065 0.0055 0.0062 530,358 -0.00(-4.62%)
Jul 16, 2019 0.0055 0.0065 0.0055 0.0065 41,000 +0.00(+0.00%)
Jul 15, 2019 0.0055 0.0065 0.0055 0.0065 612,083 +0.00(+18.18%)
Jul 12, 2019 0.0055 0.0062 0.0055 0.0055 2,060,200 -0.00(-5.17%)
Jul 11, 2019 0.0051 0.0064 0.0051 0.0058 553,299 -0.00(-7.94%)
Jul 10, 2019 0.0048 0.0065 0.0048 0.0063 476,800 +0.00(+5.00%)
Jul 09, 2019 0.0064 0.0069 0.0054 0.0060 1,485,650 -0.00(-7.69%)
Jul 08, 2019 0.0060 0.0070 0.0050 0.0065 480,500 -0.00(-7.14%)
Jul 05, 2019 0.0070 0.0070 0.0055 0.0070 485,500 +0.00(+0.00%)
Jul 03, 2019 0.0068 0.0070 0.0056 0.0070 385,900 -0.00(-1.41%)
Jul 02, 2019 0.0052 0.0074 0.0049 0.0071 3,853,400 +0.00(+36.54%)
Jul 01, 2019 0.0046 0.0058 0.0042 0.0052 2,748,667 +0.00(+0.00%)
Jun 28, 2019 0.0050 0.0058 0.0036 0.0052 6,455,600 -0.00(-10.34%)
Jun 27, 2019 0.0052 0.0060 0.0044 0.0058 8,543,571 -0.00(-3.33%)
Jun 26, 2019 0.0051 0.0060 0.0051 0.0060 1,365,496 +0.00(+1.69%)
Jun 25, 2019 0.0072 0.0072 0.0047 0.0059 6,467,978 -0.00(-18.06%)
Jun 24, 2019 0.0055 0.0080 0.0055 0.0072 4,044,100 +0.00(+10.77%)
Jun 21, 2019 0.0054 0.0065 0.0054 0.0065 1,326,200 +0.00(+8.33%)
Jun 20, 2019 0.0059 0.0060 0.0052 0.0060 2,550,882 +0.00(+1.69%)
Jun 19, 2019 0.0052 0.0063 0.0052 0.0059 706,999 +0.00(+0.00%)
Jun 18, 2019 0.0053 0.0061 0.0053 0.0059 146,323 -0.00(-4.84%)
Jun 17, 2019 0.0056 0.0062 0.0055 0.0062 1,338,499 -0.00(-1.59%)
Jun 14, 2019 0.0055 0.0065 0.0055 0.0063 2,849,900 +0.00(+16.67%)
Jun 13, 2019 0.0052 0.0054 0.0050 0.0054 894,606 -0.00(-1.82%)
Jun 12, 2019 0.0045 0.0060 0.0045 0.0055 7,177,985 +0.00(+10.00%)
Jun 11, 2019 0.0049 0.0052 0.0047 0.0050 1,245,850 +0.00(+0.00%)
Jun 10, 2019 0.0046 0.0050 0.0043 0.0050 1,693,103 +0.00(+2.04%)
Jun 07, 2019 0.0048 0.0050 0.0044 0.0049 1,139,200 +0.00(+0.00%)
Jun 06, 2019 0.0053 0.0053 0.0049 0.0049 258,750 -0.00(-2.00%)
Jun 05, 2019 0.0051 0.0052 0.0049 0.0050 970,383 +0.00(+0.00%)
Jun 04, 2019 0.0056 0.0056 0.0050 0.0050 672,426 -0.00(-5.66%)
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.