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

Starfleet Innotech Inc (OP: SFIO )

0.0023 -0.0001 (-4.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 14, 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 (%)
Sep 30, 2009 0.0600 0.0600 0.0550 0.0550 302,524 -0.00(-8.33%)
Sep 29, 2009 0.0600 0.0600 0.0560 0.0600 261,350 +0.00(+0.00%)
Sep 28, 2009 0.0600 0.0630 0.0580 0.0600 342,006 -0.00(-3.23%)
Sep 25, 2009 0.0620 0.0630 0.0550 0.0620 258,367 -0.00(-3.13%)
Sep 24, 2009 0.0650 0.0650 0.0600 0.0640 191,979 -0.00(-1.54%)
Sep 23, 2009 0.0680 0.0680 0.0650 0.0650 416,907 +0.00(+0.00%)
Sep 22, 2009 0.0570 0.0680 0.0550 0.0650 383,279 +0.01(+14.04%)
Sep 21, 2009 0.0680 0.0685 0.0530 0.0570 735,137 -0.00(-7.32%)
Sep 18, 2009 0.0660 0.0670 0.0550 0.0615 528,260 -0.01(-8.21%)
Sep 17, 2009 0.0700 0.0700 0.0650 0.0670 418,034 -0.00(-4.29%)
Sep 16, 2009 0.0680 0.0700 0.0660 0.0700 302,562 +0.00(+2.94%)
Sep 15, 2009 0.0680 0.0700 0.0680 0.0680 300,015 +0.00(+0.00%)
Sep 14, 2009 0.0700 0.0730 0.0680 0.0680 471,247 -0.00(-2.86%)
Sep 11, 2009 0.0702 0.0730 0.0680 0.0700 302,636 +0.00(+2.94%)
Sep 10, 2009 0.0720 0.0720 0.0680 0.0680 317,953 -0.00(-5.56%)
Sep 09, 2009 0.0700 0.0740 0.0700 0.0720 84,226 +0.00(+2.86%)
Sep 08, 2009 0.0750 0.0750 0.0680 0.0700 327,721 -0.00(-6.67%)
Sep 04, 2009 0.0750 0.0750 0.0700 0.0750 310,761 +0.00(+7.14%)
Sep 03, 2009 0.0700 0.0800 0.0700 0.0700 178,127 +0.00(+0.00%)
Sep 02, 2009 0.0750 0.0750 0.0700 0.0700 590,350 -0.00(-4.76%)
Sep 01, 2009 0.0830 0.0830 0.0700 0.0735 1,823,676 -0.01(-8.13%)
Aug 31, 2009 0.0880 0.0900 0.0740 0.0800 6,700,131 +0.01(+9.59%)
Aug 28, 2009 0.0710 0.0730 0.0680 0.0730 600,576 +0.00(+7.35%)
Aug 27, 2009 0.0700 0.0720 0.0660 0.0680 853,943 -0.00(-4.23%)
Aug 26, 2009 0.0740 0.0800 0.0700 0.0710 204,608 +0.00(+1.43%)
Aug 25, 2009 0.0800 0.0800 0.0700 0.0700 437,399 -0.01(-10.26%)
Aug 24, 2009 0.0800 0.0850 0.0755 0.0780 344,654 +0.00(+1.30%)
Aug 21, 2009 0.0750 0.0850 0.0750 0.0770 303,852 -0.00(-2.53%)
Aug 20, 2009 0.0800 0.0820 0.0700 0.0790 807,600 -0.00(-1.25%)
Aug 19, 2009 0.0870 0.0870 0.0790 0.0800 654,740 -0.00(-3.61%)
Aug 18, 2009 0.0880 0.0935 0.0800 0.0830 2,000,832 -0.00(-3.49%)
Aug 17, 2009 0.0850 0.0910 0.0820 0.0860 2,114,779 +0.00(+4.88%)
Aug 14, 2009 0.0840 0.0840 0.0800 0.0820 477,766 -0.00(-2.38%)
Aug 13, 2009 0.0840 0.0840 0.0790 0.0840 588,647 +0.00(+0.00%)
Aug 12, 2009 0.0790 0.0870 0.0790 0.0840 408,633 +0.00(+5.00%)
Aug 11, 2009 0.0800 0.0800 0.0760 0.0800 437,750 +0.01(+6.67%)
Aug 10, 2009 0.0780 0.0830 0.0660 0.0750 487,119 +0.00(+0.00%)
Aug 07, 2009 0.0990 0.0990 0.0720 0.0750 1,358,511 -0.01(-8.54%)
Aug 06, 2009 0.0880 0.0950 0.0750 0.0820 1,379,250 +0.00(+0.00%)
Aug 05, 2009 0.0851 0.0949 0.0705 0.0820 872,285 -0.00(-3.64%)
Aug 04, 2009 0.1100 0.1100 0.0820 0.0851 1,015,176 -0.02(-18.95%)
Aug 03, 2009 0.0800 0.1180 0.0710 0.1050 7,361,529 +0.04(+61.54%)
Jul 31, 2009 0.0650 0.0650 0.0600 0.0650 126,001 +0.01(+8.33%)
Jul 30, 2009 0.0500 0.0800 0.0500 0.0600 298,290 +0.00(+0.00%)
Jul 29, 2009 0.0700 0.0700 0.0550 0.0600 269,497 +0.00(+0.00%)
Jul 28, 2009 0.0700 0.0750 0.0600 0.0600 65,755 -0.01(-14.29%)
Jul 27, 2009 0.0650 0.0700 0.0550 0.0700 327,731 +0.00(+2.94%)
Jul 24, 2009 0.0600 0.0710 0.0600 0.0680 69,235 +0.00(+0.00%)
Jul 23, 2009 0.0710 0.0750 0.0600 0.0680 514,172 -0.01(-15.00%)
Jul 22, 2009 0.0830 0.0830 0.0710 0.0800 66,665 +0.00(+0.00%)
Jul 21, 2009 0.0750 0.0800 0.0710 0.0800 96,043 +0.00(+1.27%)
Jul 20, 2009 0.0810 0.0810 0.0706 0.0790 91,665 +0.00(+5.33%)
Jul 17, 2009 0.0800 0.0800 0.0710 0.0750 88,070 -0.01(-7.41%)
Jul 16, 2009 0.0900 0.0900 0.0710 0.0810 159,375 +0.00(+1.25%)
Jul 15, 2009 0.0710 0.0830 0.0710 0.0800 214,949 +0.01(+14.29%)
Jul 14, 2009 0.0800 0.0800 0.0700 0.0700 288,860 -0.01(-12.50%)
Jul 13, 2009 0.0790 0.0840 0.0750 0.0800 100,689 +0.00(+0.00%)
Jul 10, 2009 0.0850 0.0850 0.0720 0.0800 184,796 -0.01(-5.88%)
Jul 09, 2009 0.0810 0.0900 0.0800 0.0850 367,575 -0.00(-5.56%)
Jul 08, 2009 0.0900 0.0950 0.0800 0.0900 253,217 +0.00(+0.00%)
Jul 07, 2009 0.0920 0.0985 0.0820 0.0900 278,953 -0.01(-5.26%)
Jul 06, 2009 0.0900 0.1050 0.0900 0.0950 353,353 -0.01(-5.00%)
Jul 02, 2009 0.1090 0.1180 0.1000 0.1000 704,744 -0.00(-0.99%)
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.