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 -0.0006 (-16.67%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 29, 2022 0.0427 0.0427 0.0400 0.0405 717,159 -0.00(-1.22%)
Apr 28, 2022 0.0410 0.0470 0.0410 0.0410 911,664 -0.01(-12.58%)
Apr 27, 2022 0.0469 0.0470 0.0425 0.0469 463,180 +0.00(+0.00%)
Apr 26, 2022 0.0469 0.0499 0.0420 0.0469 1,943,778 +0.00(+1.96%)
Apr 25, 2022 0.0499 0.0500 0.0401 0.0460 1,198,971 -0.00(-1.29%)
Apr 22, 2022 0.0440 0.0466 0.0420 0.0466 765,999 +0.00(+6.15%)
Apr 21, 2022 0.0515 0.0570 0.0401 0.0439 1,756,995 -0.01(-13.92%)
Apr 20, 2022 0.0355 0.0510 0.0355 0.0510 6,621,267 +0.02(+44.07%)
Apr 19, 2022 0.0311 0.0380 0.0290 0.0354 2,142,017 +0.00(+13.46%)
Apr 18, 2022 0.0302 0.0340 0.0300 0.0312 695,317 +0.00(+4.00%)
Apr 14, 2022 0.0324 0.0348 0.0290 0.0300 2,730,189 -0.00(-5.66%)
Apr 13, 2022 0.0303 0.0329 0.0290 0.0318 347,789 -0.00(-0.62%)
Apr 12, 2022 0.0289 0.0389 0.0245 0.0320 2,075,521 +0.01(+28.00%)
Apr 11, 2022 0.0300 0.0311 0.0250 0.0250 1,029,897 -0.00(-16.39%)
Apr 08, 2022 0.0311 0.0325 0.0285 0.0299 1,553,837 -0.00(-8.84%)
Apr 07, 2022 0.0384 0.0384 0.0310 0.0328 853,650 -0.00(-4.37%)
Apr 06, 2022 0.0390 0.0390 0.0341 0.0343 554,784 -0.00(-12.05%)
Apr 05, 2022 0.0350 0.0390 0.0338 0.0390 682,929 +0.00(+4.84%)
Apr 04, 2022 0.0338 0.0380 0.0338 0.0372 462,822 -0.00(-1.85%)
Apr 01, 2022 0.0360 0.0380 0.0340 0.0379 1,355,199 +0.00(+2.43%)
Mar 31, 2022 0.0370 0.0380 0.0338 0.0370 1,533,766 +0.00(+2.78%)
Mar 30, 2022 0.0339 0.0360 0.0314 0.0360 1,191,376 +0.00(+6.19%)
Mar 29, 2022 0.0327 0.0340 0.0289 0.0339 1,055,394 +0.00(+5.94%)
Mar 28, 2022 0.0270 0.0328 0.0270 0.0320 822,972 +0.00(+3.56%)
Mar 25, 2022 0.0301 0.0315 0.0300 0.0309 473,881 -0.00(-0.64%)
Mar 24, 2022 0.0311 0.0311 0.0305 0.0311 136,285 +0.00(+1.97%)
Mar 23, 2022 0.0318 0.0318 0.0301 0.0305 1,174,297 -0.00(-4.09%)
Mar 22, 2022 0.0330 0.0335 0.0318 0.0318 166,425 -0.00(-0.31%)
Mar 21, 2022 0.0380 0.0380 0.0318 0.0319 1,091,700 -0.01(-16.05%)
Mar 18, 2022 0.0316 0.0380 0.0316 0.0380 575,513 +0.00(+13.43%)
Mar 17, 2022 0.0336 0.0376 0.0318 0.0335 1,705,254 -0.00(-3.46%)
Mar 16, 2022 0.0325 0.0350 0.0310 0.0347 1,032,763 +0.00(+7.10%)
Mar 15, 2022 0.0314 0.0340 0.0314 0.0324 481,395 -0.00(-4.71%)
Mar 14, 2022 0.0313 0.0350 0.0313 0.0340 1,186,550 +0.00(+4.62%)
Mar 11, 2022 0.0300 0.0350 0.0300 0.0325 1,425,075 -0.00(-4.41%)
Mar 10, 2022 0.0306 0.0340 0.0291 0.0340 1,356,399 +0.00(+11.11%)
Mar 09, 2022 0.0314 0.0314 0.0288 0.0306 794,100 -0.00(-0.33%)
Mar 08, 2022 0.0320 0.0320 0.0280 0.0307 1,440,564 -0.00(-6.12%)
Mar 07, 2022 0.0370 0.0370 0.0300 0.0327 1,621,953 -0.00(-11.62%)
Mar 04, 2022 0.0358 0.0390 0.0310 0.0370 1,463,494 +0.00(+0.82%)
Mar 03, 2022 0.0310 0.0395 0.0300 0.0367 2,418,970 +0.01(+24.83%)
Mar 02, 2022 0.0280 0.0310 0.0252 0.0294 1,498,545 +0.00(+10.94%)
Mar 01, 2022 0.0250 0.0290 0.0249 0.0265 1,754,088 +0.00(+6.00%)
Feb 28, 2022 0.0246 0.0260 0.0240 0.0250 1,011,148 +0.00(+0.00%)
Feb 25, 2022 0.0250 0.0250 0.0240 0.0250 615,849 +0.00(+0.81%)
Feb 24, 2022 0.0241 0.0250 0.0230 0.0248 692,310 +0.00(+2.06%)
Feb 23, 2022 0.0281 0.0282 0.0220 0.0243 1,716,268 -0.00(-13.52%)
Feb 22, 2022 0.0280 0.0305 0.0280 0.0281 1,718,222 -0.00(-6.33%)
Feb 18, 2022 0.0300 0 +0.00(+3.09%)
Feb 17, 2022 0.0304 0.0309 0.0280 0.0291 710,396 -0.00(-4.59%)
Feb 16, 2022 0.0300 0.0310 0.0280 0.0305 1,738,115 +0.00(+1.67%)
Feb 15, 2022 0.0325 0.0325 0.0285 0.0300 1,731,836 -0.00(-8.54%)
Feb 14, 2022 0.0310 0.0346 0.0298 0.0328 2,498,713 +0.00(+9.70%)
Feb 11, 2022 0.0370 0.0370 0.0270 0.0299 4,371,051 -0.01(-20.90%)
Feb 10, 2022 0.0370 0.0401 0.0365 0.0378 1,044,084 -0.00(-5.74%)
Feb 09, 2022 0.0335 0.0414 0.0335 0.0401 2,593,446 +0.01(+27.30%)
Feb 08, 2022 0.0350 0.0365 0.0280 0.0315 1,327,651 -0.00(-8.70%)
Feb 07, 2022 0.0270 0.0464 0.0266 0.0345 4,380,585 +0.00(+8.15%)
Feb 04, 2022 0.0294 0.0320 0.0240 0.0319 3,636,022 +0.01(+32.92%)
Feb 03, 2022 0.0227 0.0260 0.0240 1,379,505 +0.00(+3.90%)
Feb 02, 2022 0.0250 0.0269 0.0225 0.0231 1,206,585 -0.00(-7.23%)
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.