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

Starfleet Innotech Inc (OP: SFIO )

0.0026 -0.0001 (-3.70%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 18, 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 (%)
May 28, 2010 0.0099 0.0100 0.0099 0.0100 151,900 +0.00(+0.00%)
May 27, 2010 0.0085 0.0100 0.0085 0.0100 473,500 +0.00(+1.01%)
May 26, 2010 0.0090 0.0099 0.0085 0.0099 107,025 +0.00(+10.00%)
May 25, 2010 0.0090 0.0095 0.0085 0.0090 499,831 +0.00(+0.00%)
May 24, 2010 0.0100 0.0100 0.0090 0.0090 1,127,000 -0.00(-10.00%)
May 21, 2010 0.0100 0.0100 0.0100 0.0100 721,550 +0.00(+11.11%)
May 20, 2010 0.0090 0.0100 0.0090 0.0090 499,800 -0.00(-1.10%)
May 19, 2010 0.0100 0.0100 0.0088 0.0091 643,315 -0.00(-9.00%)
May 18, 2010 0.0110 0.0117 0.0100 0.0100 1,014,381 -0.00(-9.09%)
May 17, 2010 0.0119 0.0119 0.0095 0.0110 576,000 -0.00(-7.56%)
May 14, 2010 0.0115 0.0120 0.0100 0.0119 887,000 +0.00(+3.48%)
May 13, 2010 0.0110 0.0120 0.0085 0.0115 864,179 +0.00(+15.00%)
May 12, 2010 0.0100 0.0130 0.0100 0.0100 1,505,460 -0.00(-0.99%)
May 11, 2010 0.0120 0.0120 0.0100 0.0101 815,019 -0.00(-22.31%)
May 10, 2010 0.0131 0.0131 0.0121 0.0130 601,835 -0.00(-13.33%)
May 07, 2010 0.0160 0.0160 0.0130 0.0150 780,807 +0.00(+0.00%)
May 06, 2010 0.0170 0.0170 0.0140 0.0150 408,650 -0.00(-11.76%)
May 05, 2010 0.0160 0.0180 0.0160 0.0170 260,340 +0.00(+6.25%)
May 04, 2010 0.0160 0.0160 0.0160 0.0160 416,528 +0.00(+0.00%)
May 03, 2010 0.0200 0.0200 0.0160 0.0160 980,793 -0.00(-11.11%)
Apr 30, 2010 0.0175 0.0200 0.0166 0.0180 416,512 -0.00(-5.26%)
Apr 29, 2010 0.0210 0.0210 0.0190 0.0190 81,000 -0.00(-5.00%)
Apr 28, 2010 0.0200 0.0210 0.0170 0.0200 411,570 +0.00(+5.26%)
Apr 27, 2010 0.0175 0.0200 0.0174 0.0190 486,734 +0.00(+11.76%)
Apr 26, 2010 0.0180 0.0185 0.0170 0.0170 122,050 -0.00(-5.56%)
Apr 23, 2010 0.0180 0.0189 0.0180 0.0180 149,150 -0.00(-4.76%)
Apr 22, 2010 0.0170 0.0200 0.0170 0.0189 165,499 -0.00(-0.53%)
Apr 21, 2010 0.0190 0.0190 0.0170 0.0190 203,400 +0.00(+5.56%)
Apr 20, 2010 0.0190 0.0200 0.0180 0.0180 685,078 +0.00(+0.00%)
Apr 19, 2010 0.0180 0.0190 0.0161 0.0180 310,200 +0.00(+5.88%)
Apr 16, 2010 0.0160 0.0190 0.0160 0.0170 442,521 +0.00(+0.00%)
Apr 15, 2010 0.0200 0.0200 0.0160 0.0170 1,144,068 +0.00(+0.00%)
Apr 14, 2010 0.0200 0.0200 0.0170 0.0170 443,925 -0.00(-10.53%)
Apr 13, 2010 0.0180 0.0210 0.0180 0.0190 299,965 +0.00(+8.57%)
Apr 12, 2010 0.0190 0.0210 0.0160 0.0175 744,150 -0.00(-7.89%)
Apr 09, 2010 0.0200 0.0210 0.0190 0.0190 295,384 -0.00(-5.00%)
Apr 08, 2010 0.0200 0.0210 0.0190 0.0200 943,600 +0.00(+0.00%)
Apr 07, 2010 0.0190 0.0200 0.0170 0.0200 514,400 +0.00(+14.29%)
Apr 06, 2010 0.0200 0.0200 0.0175 0.0175 1,111,966 -0.00(-12.50%)
Apr 05, 2010 0.0210 0.0210 0.0180 0.0200 287,257 +0.00(+0.00%)
Apr 01, 2010 0.0200 0.0200 0.0200 0 -0.00(-2.44%)
Mar 31, 2010 0.0210 0.0210 0.0180 0.0205 815,640 +0.00(+2.50%)
Mar 30, 2010 0.0200 0.0215 0.0200 0.0200 146,227 +0.00(+0.00%)
Mar 29, 2010 0.0220 0.0220 0.0200 0.0200 979,025 -0.00(-4.76%)
Mar 26, 2010 0.0250 0.0250 0.0200 0.0210 1,025,000 -0.00(-4.55%)
Mar 25, 2010 0.0250 0.0250 0.0200 0.0220 1,278,051 +0.00(+0.00%)
Mar 24, 2010 0.0239 0.0239 0.0200 0.0220 1,625,629 +0.00(+10.00%)
Mar 23, 2010 0.0210 0.0240 0.0200 0.0200 2,479,342 -0.00(-4.76%)
Mar 22, 2010 0.0250 0.0250 0.0200 0.0210 838,017 -0.00(-12.50%)
Mar 19, 2010 0.0260 0.0280 0.0240 0.0240 1,465,938 +0.00(+14.29%)
Mar 18, 2010 0.0220 0.0250 0.0210 0.0210 889,727 +0.00(+5.00%)
Mar 17, 2010 0.0230 0.0230 0.0200 0.0200 691,153 -0.00(-4.76%)
Mar 16, 2010 0.0230 0.0250 0.0209 0.0210 1,225,903 -0.00(-8.70%)
Mar 15, 2010 0.0270 0.0270 0.0230 0.0230 1,013,491 -0.00(-8.00%)
Mar 12, 2010 0.0275 0.0275 0.0250 0.0250 1,234,528 -0.00(-10.71%)
Mar 11, 2010 0.0295 0.0300 0.0275 0.0280 671,475 -0.00(-3.45%)
Mar 10, 2010 0.0290 0.0300 0.0285 0.0290 420,153 +0.00(+0.00%)
Mar 09, 2010 0.0290 0.0310 0.0280 0.0290 784,740 -0.00(-6.45%)
Mar 08, 2010 0.0320 0.0320 0.0290 0.0310 732,681 +0.00(+0.00%)
Mar 05, 2010 0.0300 0.0330 0.0275 0.0310 663,899 +0.00(+0.00%)
Mar 04, 2010 0.0330 0.0330 0.0300 0.0310 571,116 +0.00(+0.00%)
Mar 03, 2010 0.0370 0.0390 0.0280 0.0310 959,582 -0.00(-11.43%)
Mar 02, 2010 0.0300 0.0400 0.0300 0.0350 2,449,615 +0.01(+16.67%)
Mar 01, 2010 0.0300 0.0320 0.0280 0.0300 151,788 -0.00(-6.25%)
Feb 26, 2010 0.0275 0.0330 0.0275 0.0320 458,700 +0.00(+16.36%)
Feb 25, 2010 0.0302 0.0302 0.0265 0.0275 359,450 -0.00(-8.33%)
Feb 24, 2010 0.0316 0.0330 0.0295 0.0300 599,280 -0.00(-9.09%)
Feb 23, 2010 0.0320 0.0350 0.0320 0.0330 516,634 +0.00(+0.00%)
Feb 22, 2010 0.0350 0.0350 0.0300 0.0330 147,710 -0.00(-5.71%)
Feb 19, 2010 0.0350 0.0370 0.0300 0.0350 177,453 +0.00(+0.00%)
Feb 18, 2010 0.0390 0.0390 0.0350 0.0350 349,570 -0.00(-9.09%)
Feb 17, 2010 0.0380 0.0395 0.0330 0.0385 679,820 -0.00(-2.53%)
Feb 16, 2010 0.0450 0.0450 0.0330 0.0395 359,731 -0.00(-5.95%)
Feb 12, 2010 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Feb 11, 2010 0.0410 0.0450 0.0410 0.0420 624,958 +0.00(+5.00%)
Feb 10, 2010 0.0410 0.0420 0.0400 0.0400 547,915 -0.00(-4.76%)
Feb 09, 2010 0.0460 0.0460 0.0410 0.0420 169,948 -0.00(-8.70%)
Feb 08, 2010 0.0450 0.0500 0.0420 0.0460 462,109 +0.00(+2.22%)
Feb 05, 2010 0.0470 0.0470 0.0420 0.0450 114,375 -0.00(-2.17%)
Feb 04, 2010 0.0450 0.0485 0.0450 0.0460 467,169 -0.00(-2.13%)
Feb 03, 2010 0.0400 0.0470 0.0400 0.0470 641,397 +0.00(+11.90%)
Feb 02, 2010 0.0450 0.0450 0.0400 0.0420 351,759 +0.00(+2.44%)
Feb 01, 2010 0.0400 0.0450 0.0400 0.0410 424,939 +0.00(+2.50%)
Jan 29, 2010 0.0440 0.0450 0.0400 0.0400 484,865 -0.01(-13.04%)
Jan 28, 2010 0.0530 0.0550 0.0440 0.0460 1,258,340 -0.01(-11.54%)
Jan 27, 2010 0.0540 0.0540 0.0480 0.0520 550,369 +0.00(+1.96%)
Jan 26, 2010 0.0460 0.0550 0.0460 0.0510 816,747 +0.00(+2.00%)
Jan 25, 2010 0.0450 0.0600 0.0430 0.0500 1,844,451 +0.01(+11.11%)
Jan 22, 2010 0.0498 0.0500 0.0430 0.0450 1,014,401 -0.01(-10.00%)
Jan 21, 2010 0.0430 0.0540 0.0410 0.0500 2,506,350 +0.01(+25.00%)
Jan 20, 2010 0.0350 0.0440 0.0350 0.0400 778,222 +0.01(+17.65%)
Jan 19, 2010 0.0298 0.0490 0.0296 0.0340 2,459,235 +0.00(+16.04%)
Jan 15, 2010 0.0293 0.0293 0.0293 0 +0.00(+4.64%)
Jan 14, 2010 0.0230 0.0280 0.0215 0.0280 1,130,014 +0.01(+21.74%)
Jan 13, 2010 0.0236 0.0236 0.0203 0.0230 263,401 -0.00(-0.86%)
Jan 12, 2010 0.0250 0.0250 0.0210 0.0232 910,050 -0.00(-7.20%)
Jan 11, 2010 0.0245 0.0250 0.0210 0.0250 448,900 +0.00(+0.00%)
Jan 08, 2010 0.0240 0.0250 0.0240 0.0250 360,036 +0.00(+6.38%)
Jan 07, 2010 0.0245 0.0270 0.0235 0.0235 451,300 -0.00(-2.08%)
Jan 06, 2010 0.0274 0.0274 0.0235 0.0240 584,317 -0.00(-12.73%)
Jan 05, 2010 0.0230 0.0275 0.0230 0.0275 521,700 +0.00(+14.58%)
Jan 04, 2010 0.0230 0.0240 0.0210 0.0240 473,587 +0.00(+4.35%)
Dec 31, 2009 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Dec 30, 2009 0.0260 0.0300 0.0230 0.0250 434,500 +0.00(+0.00%)
Dec 29, 2009 0.0250 0.0300 0.0220 0.0250 1,062,005 +0.00(+0.00%)
Dec 28, 2009 0.0275 0.0280 0.0200 0.0250 724,483 -0.00(-3.85%)
Dec 24, 2009 0.0288 0.0288 0.0260 0.0260 505,414 -0.00(-9.72%)
Dec 23, 2009 0.0320 0.0320 0.0288 0.0288 607,494 -0.00(-10.00%)
Dec 22, 2009 0.0350 0.0350 0.0320 0.0320 298,400 -0.00(-8.57%)
Dec 21, 2009 0.0325 0.0370 0.0325 0.0350 328,000 +0.00(+0.00%)
Dec 18, 2009 0.0370 0.0390 0.0325 0.0350 950,022 -0.00(-7.89%)
Dec 17, 2009 0.0400 0.0400 0.0380 0.0380 322,919 -0.00(-2.56%)
Dec 16, 2009 0.0380 0.0390 0.0380 0.0390 445,084 +0.00(+0.00%)
Dec 15, 2009 0.0400 0.0400 0.0380 0.0390 232,465 +0.00(+2.63%)
Dec 14, 2009 0.0430 0.0430 0.0380 0.0380 1,012,976 -0.00(-11.63%)
Dec 11, 2009 0.0429 0.0430 0.0400 0.0430 613,596 +0.00(+1.18%)
Dec 10, 2009 0.0460 0.0470 0.0400 0.0425 1,470,586 +0.00(+8.97%)
Dec 09, 2009 0.0410 0.0420 0.0390 0.0390 304,583 -0.00(-2.50%)
Dec 08, 2009 0.0400 0.0450 0.0390 0.0400 344,080 +0.00(+0.00%)
Dec 07, 2009 0.0460 0.0460 0.0380 0.0400 638,190 -0.00(-11.11%)
Dec 04, 2009 0.0450 0.0460 0.0400 0.0450 665,792 +0.00(+7.14%)
Dec 03, 2009 0.0400 0.0450 0.0390 0.0420 697,935 +0.00(+5.00%)
Dec 02, 2009 0.0440 0.0440 0.0400 0.0400 319,996 +0.00(+0.00%)
Dec 01, 2009 0.0420 0.0450 0.0380 0.0400 202,430 +0.00(+0.00%)
Nov 30, 2009 0.0420 0.0420 0.0380 0.0400 212,175 -0.00(-2.44%)
Nov 27, 2009 0.0400 0.0410 0.0400 0.0410 24,500 +0.00(+2.50%)
Nov 25, 2009 0.0420 0.0420 0.0400 0.0400 376,880 -0.00(-2.44%)
Nov 24, 2009 0.0420 0.0420 0.0410 0.0410 396,300 -0.00(-2.38%)
Nov 23, 2009 0.0410 0.0440 0.0390 0.0420 630,636 +0.00(+7.69%)
Nov 20, 2009 0.0400 0.0440 0.0380 0.0390 633,628 +0.00(+0.00%)
Nov 19, 2009 0.0390 0.0410 0.0380 0.0390 606,920 +0.00(+11.43%)
Nov 18, 2009 0.0360 0.0360 0.0350 0.0350 162,970 -0.00(-2.78%)
Nov 17, 2009 0.0420 0.0430 0.0360 0.0360 252,690 -0.00(-2.70%)
Nov 16, 2009 0.0370 0.0370 0.0350 0.0370 40,738 +0.00(+0.00%)
Nov 13, 2009 0.0360 0.0400 0.0360 0.0370 274,500 +0.00(+2.78%)
Nov 12, 2009 0.0400 0.0420 0.0320 0.0360 468,983 -0.00(-7.69%)
Nov 11, 2009 0.0370 0.0390 0.0370 0.0390 100,050 +0.00(+8.33%)
Nov 10, 2009 0.0380 0.0380 0.0350 0.0360 316,070 +0.00(+2.86%)
Nov 09, 2009 0.0350 0.0380 0.0350 0.0350 387,755 +0.00(+0.00%)
Nov 06, 2009 0.0400 0.0400 0.0350 0.0350 150,950 -0.00(-3.05%)
Nov 05, 2009 0.0400 0.0400 0.0360 0.0361 247,022 -0.00(-11.95%)
Nov 04, 2009 0.0380 0.0420 0.0380 0.0410 82,955 +0.00(+7.89%)
Nov 03, 2009 0.0375 0.0430 0.0375 0.0380 286,075 +0.00(+0.00%)
Nov 02, 2009 0.0390 0.0420 0.0350 0.0380 93,155 -0.00(-9.52%)
Oct 30, 2009 0.0400 0.0420 0.0400 0.0420 104,523 +0.00(+5.00%)
Oct 29, 2009 0.0400 0.0460 0.0390 0.0400 496,309 -0.00(-9.09%)
Oct 28, 2009 0.0400 0.0440 0.0350 0.0440 242,021 +0.00(+10.00%)
Oct 27, 2009 0.0415 0.0470 0.0400 0.0400 254,890 -0.00(-2.44%)
Oct 26, 2009 0.0422 0.0429 0.0400 0.0410 313,103 -0.00(-6.82%)
Oct 23, 2009 0.0440 0.0450 0.0420 0.0440 124,487 -0.00(-6.38%)
Oct 22, 2009 0.0480 0.0480 0.0440 0.0470 55,467 -0.00(-4.08%)
Oct 21, 2009 0.0500 0.0520 0.0440 0.0490 637,200 +0.00(+6.75%)
Oct 20, 2009 0.0440 0.0460 0.0420 0.0459 229,724 +0.00(+2.00%)
Oct 19, 2009 0.0430 0.0460 0.0430 0.0450 212,800 +0.00(+0.00%)
Oct 16, 2009 0.0435 0.0450 0.0430 0.0450 62,761 +0.00(+2.27%)
Oct 15, 2009 0.0450 0.0460 0.0430 0.0440 114,695 -0.00(-2.22%)
Oct 14, 2009 0.0450 0.0460 0.0450 0.0450 119,601 +0.00(+0.00%)
Oct 13, 2009 0.0430 0.0480 0.0430 0.0450 403,265 +0.00(+0.00%)
Oct 12, 2009 0.0450 0.0460 0.0450 0.0450 160,410 +0.00(+7.14%)
Oct 09, 2009 0.0440 0.0440 0.0420 0.0420 578,653 -0.00(-6.67%)
Oct 08, 2009 0.0480 0.0520 0.0415 0.0450 456,700 -0.00(-2.17%)
Oct 07, 2009 0.0480 0.0490 0.0450 0.0460 188,775 -0.00(-6.12%)
Oct 06, 2009 0.0450 0.0500 0.0420 0.0490 498,388 +0.00(+2.08%)
Oct 05, 2009 0.0500 0.0540 0.0420 0.0480 402,291 -0.00(-2.04%)
Oct 02, 2009 0.0480 0.0540 0.0450 0.0490 600,022 -0.00(-9.26%)
Oct 01, 2009 0.0550 0.0600 0.0520 0.0540 332,359 -0.00(-1.82%)
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%)
Jul 01, 2009 0.1010 0.1090 0.1010 0.1010 253,700 -0.00(-3.81%)
Jun 30, 2009 0.1000 0.1100 0.1000 0.1050 496,868 +0.00(+5.00%)
Jun 29, 2009 0.1040 0.1050 0.0950 0.1000 537,279 -0.00(-3.85%)
Jun 26, 2009 0.1025 0.1050 0.1000 0.1040 260,663 +0.00(+4.00%)
Jun 25, 2009 0.1000 0.1050 0.1000 0.1000 256,102 -0.01(-9.09%)
Jun 24, 2009 0.1050 0.1100 0.0950 0.1100 505,040 +0.00(+0.00%)
Jun 23, 2009 0.1050 0.1200 0.1010 0.1100 354,729 +0.01(+4.76%)
Jun 22, 2009 0.0960 0.1080 0.0960 0.1050 420,403 +0.01(+9.37%)
Jun 19, 2009 0.1100 0.1100 0.0960 0.0960 424,562 -0.01(-8.57%)
Jun 18, 2009 0.1180 0.1180 0.1000 0.1050 720,047 -0.01(-11.02%)
Jun 17, 2009 0.1450 0.1700 0.0910 0.1180 6,446,183 -0.00(-1.67%)
Jun 16, 2009 0.1150 0.1200 0.1050 0.1200 488,590 +0.00(+4.35%)
Jun 15, 2009 0.1300 0.1300 0.0912 0.1150 573,293 -0.01(-8.00%)
Jun 12, 2009 0.0900 0.1395 0.0900 0.1250 1,080,545 +0.03(+31.58%)
Jun 11, 2009 0.0800 0.1100 0.0750 0.0950 794,152 +0.02(+35.71%)
Jun 10, 2009 0.0900 0.0900 0.0700 0.0700 673,677 -0.02(-18.60%)
Jun 09, 2009 0.1040 0.1040 0.0800 0.0860 747,659 -0.01(-14.00%)
Jun 08, 2009 0.1050 0.1050 0.0950 0.1000 543,099 -0.01(-9.09%)
Jun 05, 2009 0.1100 0.1150 0.1070 0.1100 819,109 +0.00(+0.00%)
Jun 04, 2009 0.1150 0.1300 0.1000 0.1100 1,417,053 +0.00(+0.00%)
Jun 03, 2009 0.1100 0.1300 0.1100 0.1100 867,209 -0.01(-4.35%)
Jun 02, 2009 0.1430 0.1430 0.1100 0.1150 1,612,788 -0.01(-8.00%)
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.