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

Starfleet Innotech Inc (OP: SFIO )

0.0027 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM 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 29, 2020 0.0027 0.0027 0.0027 0.0027 500 +0.00(+8.00%)
May 28, 2020 0.0025 0.0025 0.0023 0.0025 202,100 +0.00(+8.70%)
May 27, 2020 0.0023 0.0023 0.0023 0.0023 290,000 +0.00(+0.00%)
May 26, 2020 0.0025 0.0025 0.0023 0.0023 420,255 -0.00(-4.17%)
May 22, 2020 0.0023 0.0024 0.0023 0.0024 107,500 +0.00(+4.35%)
May 21, 2020 0.0030 0.0030 0.0023 0.0023 134,000 -0.00(-23.33%)
May 20, 2020 0.0033 0.0033 0.0030 0.0030 80,300 -0.00(-18.92%)
May 19, 2020 0.0033 0.0043 0.0021 0.0037 2,417,479 +0.00(+12.12%)
May 18, 2020 0.0035 0.0045 0.0033 0.0033 140,190 -0.00(-17.50%)
May 15, 2020 0.0035 0.0045 0.0035 0.0040 858,400 -0.00(-11.11%)
May 14, 2020 0.0037 0.0049 0.0037 0.0045 1,935,748 +0.00(+18.42%)
May 13, 2020 0.0023 0.0039 0.0023 0.0038 794,281 +0.00(+52.00%)
May 12, 2020 0.0019 0.0025 0.0019 0.0025 2,048,157 +0.00(+38.89%)
May 11, 2020 0.0018 0.0020 0.0018 0.0018 438,559 +0.00(+0.00%)
May 08, 2020 0.0020 0.0020 0.0018 0.0018 673,700 +0.00(+0.00%)
May 07, 2020 0.0016 0.0018 0.0016 0.0018 316,800 +0.00(+0.00%)
May 06, 2020 0.0018 0.0018 0.0012 0.0018 1,232,767 -0.00(-5.26%)
May 05, 2020 0.0020 0.0020 0.0019 0.0019 78,200 +0.00(+11.76%)
May 04, 2020 0.0024 0.0024 0.0017 0.0017 38,000 +0.00(+0.00%)
May 01, 2020 0.0017 0.0017 0.0017 0.0017 5,000 +0.00(+0.00%)
Apr 30, 2020 0.0017 0.0018 0.0017 0.0017 54,600 +0.00(+6.25%)
Apr 29, 2020 0.0018 0.0021 0.0016 0.0016 2,264,864 -0.00(-11.11%)
Apr 28, 2020 0.0018 0.0023 0.0018 0.0018 963,800 -0.00(-30.77%)
Apr 27, 2020 0.0016 0.0026 0.0016 0.0026 71,925 -0.00(-3.70%)
Apr 24, 2020 0.0015 0.0027 0.0015 0.0027 794,500 +0.00(+3.85%)
Apr 23, 2020 0.0018 0.0026 0.0015 0.0026 325,488 +0.00(+44.44%)
Apr 22, 2020 0.0019 0.0020 0.0018 0.0018 1,455,025 +0.00(+0.00%)
Apr 21, 2020 0.0018 0.0018 0.0018 0.0018 100,000 -0.00(-10.00%)
Apr 20, 2020 0.0020 0.0020 0.0020 0.0020 412,043 +0.00(+0.00%)
Apr 17, 2020 0.0019 0.0020 0.0019 0.0020 163,400 -0.00(-20.00%)
Apr 16, 2020 0.0018 0.0025 0.0018 0.0025 98,100 +0.00(+13.64%)
Apr 15, 2020 0.0018 0.0022 0.0018 0.0022 221,971 -0.00(-4.35%)
Apr 14, 2020 0.0020 0.0023 0.0018 0.0023 1,343,202 -0.00(-4.17%)
Apr 13, 2020 0.0020 0.0024 0.0020 0.0024 148,380 +0.00(+20.00%)
Apr 09, 2020 0.0015 0.0027 0.0015 0.0020 1,192,800 -0.00(-20.00%)
Apr 08, 2020 0.0020 0.0025 0.0020 0.0025 414,000 +0.00(+25.00%)
Apr 07, 2020 0.0021 0.0028 0.0019 0.0020 359,681 +0.00(+0.00%)
Apr 06, 2020 0.0020 0.0024 0.0020 0.0020 521,912 +0.00(+0.00%)
Apr 03, 2020 0.0020 0.0021 0.0020 0.0020 102,300 +0.00(+0.00%)
Apr 02, 2020 0.0020 0.0020 0.0020 0.0020 6,000 +0.00(+0.00%)
Apr 01, 2020 0.0021 0.0021 0.0020 0.0020 180,888 -0.00(-4.76%)
Mar 31, 2020 0.0027 0.0027 0.0021 0.0021 560,000 -0.00(-22.22%)
Mar 30, 2020 0.0020 0.0029 0.0020 0.0027 202,870 -0.00(-10.00%)
Mar 27, 2020 0.0025 0.0030 0.0019 0.0030 702,700 +0.00(+15.38%)
Mar 26, 2020 0.0029 0.0030 0.0025 0.0026 212,735 -0.00(-3.70%)
Mar 25, 2020 0.0029 0.0030 0.0018 0.0027 951,913 +0.00(+35.00%)
Mar 24, 2020 0.0029 0.0029 0.0017 0.0020 305,000 +0.00(+17.65%)
Mar 23, 2020 0.0015 0.0030 0.0015 0.0017 236,175 -0.00(-32.00%)
Mar 20, 2020 0.0026 0.0035 0.0015 0.0025 735,600 -0.00(-3.85%)
Mar 19, 2020 0.0025 0.0035 0.0016 0.0026 475,927 -0.00(-16.13%)
Mar 18, 2020 0.0030 0.0031 0.0025 0.0031 1,269,019 -0.00(-8.82%)
Mar 17, 2020 0.0035 0.0038 0.0032 0.0034 44,092 -0.00(-12.82%)
Mar 16, 2020 0.0035 0.0039 0.0035 0.0039 148,698 +0.00(+0.00%)
Mar 13, 2020 0.0035 0.0039 0.0030 0.0039 418,300 +0.00(+25.81%)
Mar 12, 2020 0.0032 0.0033 0.0030 0.0031 37,700 -0.00(-20.51%)
Mar 11, 2020 0.0038 0.0039 0.0030 0.0039 110,000 +0.00(+30.00%)
Mar 10, 2020 0.0030 0.0034 0.0030 0.0030 526,394 -0.00(-23.08%)
Mar 09, 2020 0.0032 0.0040 0.0028 0.0039 599,200 +0.00(+0.00%)
Mar 06, 2020 0.0029 0.0041 0.0029 0.0039 250,300 +0.00(+2.63%)
Mar 05, 2020 0.0034 0.0040 0.0031 0.0038 229,500 -0.00(-5.00%)
Mar 04, 2020 0.0040 0.0040 0.0040 0.0040 500 +0.00(+11.11%)
Mar 03, 2020 0.0042 0.0043 0.0029 0.0036 563,139 +0.00(+24.14%)
Mar 02, 2020 0.0029 0.0035 0.0029 0.0029 157,057 -0.00(-17.14%)
Feb 28, 2020 0.0030 0.0035 0.0030 0.0035 90,000 -0.00(-5.41%)
Feb 27, 2020 0.0030 0.0037 0.0028 0.0037 1,378,980 +0.00(+5.71%)
Feb 26, 2020 0.0030 0.0038 0.0029 0.0035 1,154,163 +0.00(+16.67%)
Feb 25, 2020 0.0037 0.0038 0.0030 0.0030 1,942,837 +0.00(+0.00%)
Feb 24, 2020 0.0029 0.0038 0.0029 0.0030 978,455 -0.00(-23.08%)
Feb 21, 2020 0.0030 0.0040 0.0028 0.0039 2,207,100 -0.00(-2.50%)
Feb 20, 2020 0.0028 0.0042 0.0028 0.0040 862,101 +0.00(+0.00%)
Feb 19, 2020 0.0043 0.0045 0.0040 0.0040 283,640 +0.00(+0.00%)
Feb 18, 2020 0.0047 0.0047 0.0029 0.0040 817,847 -0.00(-14.89%)
Feb 14, 2020 0.0050 0.0050 0.0032 0.0047 1,679,200 +0.00(+17.50%)
Feb 13, 2020 0.0045 0.0045 0.0040 0.0040 108,800 -0.00(-11.11%)
Feb 12, 2020 0.0048 0.0050 0.0032 0.0045 823,120 -0.00(-6.25%)
Feb 11, 2020 0.0048 0.0050 0.0048 0.0048 280,122 +0.00(+0.00%)
Feb 10, 2020 0.0039 0.0049 0.0039 0.0048 92,600 +0.00(+0.00%)
Feb 07, 2020 0.0042 0.0050 0.0040 0.0048 891,500 +0.00(+4.35%)
Feb 06, 2020 0.0041 0.0050 0.0041 0.0046 204,601 +0.00(+6.98%)
Feb 05, 2020 0.0045 0.0045 0.0041 0.0043 86,735 -0.00(-4.44%)
Feb 04, 2020 0.0050 0.0053 0.0045 0.0045 480,005 -0.00(-10.00%)
Feb 03, 2020 0.0047 0.0050 0.0041 0.0050 386,950 +0.00(+6.38%)
Jan 31, 2020 0.0046 0.0050 0.0046 0.0047 1,050,000 +0.00(+17.50%)
Jan 30, 2020 0.0049 0.0049 0.0040 0.0040 456,120 -0.00(-20.00%)
Jan 29, 2020 0.0051 0.0055 0.0041 0.0050 1,150,088 -0.00(-1.96%)
Jan 28, 2020 0.0043 0.0060 0.0040 0.0051 2,517,487 +0.00(+41.67%)
Jan 27, 2020 0.0050 0.0050 0.0032 0.0036 116,500 -0.00(-28.00%)
Jan 24, 2020 0.0036 0.0058 0.0036 0.0050 1,150,400 +0.00(+13.64%)
Jan 23, 2020 0.0031 0.0044 0.0031 0.0044 189,000 +0.00(+0.00%)
Jan 22, 2020 0.0044 0.0044 0.0030 0.0044 282,408 +0.00(+4.76%)
Jan 21, 2020 0.0044 0.0044 0.0040 0.0042 305,000 -0.00(-4.55%)
Jan 17, 2020 0.0019 0.0044 0.0019 0.0044 3,373,200 +0.00(+120.00%)
Jan 16, 2020 0.0031 0.0031 0.0015 0.0020 6,065,554 -0.00(-35.48%)
Jan 15, 2020 0.0033 0.0034 0.0031 0.0031 730,253 -0.00(-13.89%)
Jan 14, 2020 0.0031 0.0037 0.0030 0.0036 1,084,343 +0.00(+2.86%)
Jan 13, 2020 0.0032 0.0035 0.0032 0.0035 247,000 -0.00(-5.41%)
Jan 10, 2020 0.0038 0.0039 0.0031 0.0037 1,028,200 -0.00(-5.13%)
Jan 09, 2020 0.0041 0.0045 0.0026 0.0039 2,072,108 -0.00(-4.88%)
Jan 08, 2020 0.0043 0.0044 0.0038 0.0041 187,500 -0.00(-6.82%)
Jan 07, 2020 0.0038 0.0045 0.0038 0.0044 1,749,827 +0.00(+10.00%)
Jan 06, 2020 0.0039 0.0045 0.0039 0.0040 540,000 +0.00(+2.56%)
Jan 03, 2020 0.0045 0.0045 0.0035 0.0039 1,478,700 +0.00(+2.63%)
Jan 02, 2020 0.0042 0.0045 0.0038 0.0038 733,874 -0.00(-9.52%)
Dec 31, 2019 0.0034 0.0047 0.0034 0.0042 1,078,600 +0.00(+10.53%)
Dec 30, 2019 0.0035 0.0042 0.0032 0.0038 3,530,148 -0.00(-5.00%)
Dec 27, 2019 0.0047 0.0047 0.0035 0.0040 4,065,500 -0.00(-14.89%)
Dec 26, 2019 0.0045 0.0048 0.0038 0.0047 1,109,942 +0.00(+6.82%)
Dec 24, 2019 0.0051 0.0051 0.0038 0.0044 162,500 -0.00(-15.38%)
Dec 23, 2019 0.0051 0.0059 0.0047 0.0052 3,183,114 -0.00(-10.34%)
Dec 20, 2019 0.0062 0.0068 0.0051 0.0058 3,794,300 +0.00(+11.54%)
Dec 19, 2019 0.0052 0.0065 0.0051 0.0052 843,400 +0.00(+1.96%)
Dec 18, 2019 0.0053 0.0062 0.0045 0.0051 1,321,075 -0.00(-10.53%)
Dec 17, 2019 0.0065 0.0065 0.0050 0.0057 2,620,852 -0.00(-5.00%)
Dec 16, 2019 0.0054 0.0066 0.0050 0.0060 2,371,263 +0.00(+20.00%)
Dec 13, 2019 0.0054 0.0060 0.0050 0.0050 2,722,900 -0.00(-3.85%)
Dec 12, 2019 0.0047 0.0054 0.0043 0.0052 1,976,876 +0.00(+10.64%)
Dec 11, 2019 0.0046 0.0050 0.0046 0.0047 375,400 +0.00(+2.17%)
Dec 10, 2019 0.0045 0.0048 0.0040 0.0046 1,633,325 -0.00(-2.13%)
Dec 09, 2019 0.0047 0.0047 0.0045 0.0047 603,900 +0.00(+2.17%)
Dec 06, 2019 0.0049 0.0052 0.0046 0.0046 568,900 -0.00(-4.17%)
Dec 05, 2019 0.0050 0.0053 0.0048 0.0048 2,206,464 -0.00(-9.43%)
Dec 04, 2019 0.0050 0.0053 0.0050 0.0053 204,000 +0.00(+6.00%)
Dec 03, 2019 0.0053 0.0053 0.0049 0.0050 1,794,736 -0.00(-5.66%)
Dec 02, 2019 0.0055 0.0055 0.0049 0.0053 850,547 +0.00(+6.00%)
Nov 29, 2019 0.0055 0.0055 0.0049 0.0050 127,000 -0.00(-9.09%)
Nov 27, 2019 0.0051 0.0055 0.0050 0.0055 113,100 +0.00(+7.84%)
Nov 26, 2019 0.0048 0.0054 0.0048 0.0051 999,109 -0.00(-5.56%)
Nov 25, 2019 0.0051 0.0054 0.0047 0.0054 1,687,239 +0.00(+0.00%)
Nov 22, 2019 0.0045 0.0055 0.0045 0.0054 1,483,200 -0.00(-1.82%)
Nov 21, 2019 0.0048 0.0055 0.0045 0.0055 1,602,561 +0.00(+14.58%)
Nov 20, 2019 0.0042 0.0050 0.0040 0.0048 4,888,869 +0.00(+20.00%)
Nov 19, 2019 0.0037 0.0045 0.0037 0.0040 206,750 +0.00(+0.00%)
Nov 18, 2019 0.0040 0.0043 0.0037 0.0040 825,465 -0.00(-4.76%)
Nov 15, 2019 0.0041 0.0043 0.0039 0.0042 2,887,500 +0.00(+10.53%)
Nov 14, 2019 0.0042 0.0045 0.0035 0.0038 1,315,000 -0.00(-9.52%)
Nov 13, 2019 0.0045 0.0047 0.0030 0.0042 1,639,374 +0.00(+2.44%)
Nov 12, 2019 0.0045 0.0045 0.0040 0.0041 1,976,610 -0.00(-8.89%)
Nov 11, 2019 0.0049 0.0049 0.0044 0.0045 876,450 +0.00(+4.65%)
Nov 08, 2019 0.0051 0.0051 0.0040 0.0043 709,700 -0.00(-6.52%)
Nov 07, 2019 0.0054 0.0054 0.0045 0.0046 1,815,000 -0.00(-2.13%)
Nov 06, 2019 0.0046 0.0056 0.0046 0.0047 1,666,388 +0.00(+0.00%)
Nov 05, 2019 0.0043 0.0048 0.0043 0.0047 266,266 +0.00(+9.30%)
Nov 04, 2019 0.0048 0.0048 0.0043 0.0043 410,400 -0.00(-10.42%)
Nov 01, 2019 0.0048 0.0048 0.0043 0.0048 1,666,000 +0.00(+2.13%)
Oct 31, 2019 0.0047 0.0048 0.0045 0.0047 6,584,244 -0.00(-4.08%)
Oct 30, 2019 0.0052 0.0053 0.0047 0.0049 1,299,700 -0.00(-2.00%)
Oct 29, 2019 0.0052 0.0056 0.0046 0.0050 9,438,527 -0.00(-15.25%)
Oct 28, 2019 0.0055 0.0079 0.0051 0.0059 12,744,912 +0.00(+20.41%)
Oct 25, 2019 0.0055 0.0059 0.0048 0.0049 2,522,600 -0.00(-10.91%)
Oct 24, 2019 0.0050 0.0056 0.0044 0.0055 2,721,886 +0.00(+12.24%)
Oct 23, 2019 0.0050 0.0057 0.0047 0.0049 1,457,400 -0.00(-2.00%)
Oct 22, 2019 0.0054 0.0055 0.0046 0.0050 2,326,552 -0.00(-7.41%)
Oct 21, 2019 0.0062 0.0062 0.0052 0.0054 2,261,405 -0.00(-16.92%)
Oct 18, 2019 0.0058 0.0065 0.0058 0.0065 2,498,300 -0.00(-2.99%)
Oct 17, 2019 0.0060 0.0068 0.0057 0.0067 3,148,495 +0.00(+3.08%)
Oct 16, 2019 0.0058 0.0066 0.0052 0.0065 1,473,307 +0.00(+18.18%)
Oct 15, 2019 0.0051 0.0057 0.0051 0.0055 1,124,200 -0.00(-3.51%)
Oct 14, 2019 0.0050 0.0070 0.0049 0.0057 5,554,438 +0.00(+32.56%)
Oct 11, 2019 0.0050 0.0050 0.0043 0.0043 1,319,800 -0.00(-14.00%)
Oct 10, 2019 0.0053 0.0058 0.0040 0.0050 7,470,880 -0.00(-13.79%)
Oct 09, 2019 0.0063 0.0063 0.0051 0.0058 3,295,140 -0.00(-7.94%)
Oct 08, 2019 0.0060 0.0063 0.0050 0.0063 3,616,689 +0.00(+5.00%)
Oct 07, 2019 0.0051 0.0064 0.0051 0.0060 3,269,575 +0.00(+9.09%)
Oct 04, 2019 0.0043 0.0058 0.0043 0.0055 3,211,900 -0.00(-1.79%)
Oct 03, 2019 0.0052 0.0058 0.0049 0.0056 3,503,584 +0.00(+12.00%)
Oct 02, 2019 0.0047 0.0054 0.0045 0.0050 3,411,747 +0.00(+6.38%)
Oct 01, 2019 0.0048 0.0050 0.0040 0.0047 5,619,716 -0.00(-11.32%)
Sep 30, 2019 0.0054 0.0055 0.0043 0.0053 5,527,428 -0.00(-1.85%)
Sep 27, 2019 0.0064 0.0064 0.0051 0.0054 9,537,200 -0.00(-15.62%)
Sep 26, 2019 0.0079 0.0083 0.0059 0.0064 11,400,738 -0.00(-18.99%)
Sep 25, 2019 0.0060 0.0089 0.0054 0.0079 63,162,956 +0.00(+36.21%)
Sep 24, 2019 0.0051 0.0058 0.0047 0.0058 2,686,836 +0.00(+0.00%)
Sep 23, 2019 0.0049 0.0058 0.0048 0.0058 3,732,200 +0.00(+9.43%)
Sep 20, 2019 0.0054 0.0054 0.0048 0.0053 1,706,800 -0.00(-1.85%)
Sep 19, 2019 0.0046 0.0055 0.0046 0.0054 1,385,428 -0.00(-1.82%)
Sep 18, 2019 0.0048 0.0055 0.0047 0.0055 1,249,805 +0.00(+1.85%)
Sep 17, 2019 0.0047 0.0056 0.0045 0.0054 2,699,501 +0.00(+22.73%)
Sep 16, 2019 0.0037 0.0050 0.0035 0.0044 3,468,400 +0.00(+10.00%)
Sep 13, 2019 0.0040 0.0042 0.0036 0.0040 561,700 +0.00(+11.11%)
Sep 12, 2019 0.0035 0.0044 0.0035 0.0036 1,927,401 -0.00(-10.00%)
Sep 11, 2019 0.0045 0.0045 0.0030 0.0040 2,977,566 -0.00(-11.11%)
Sep 10, 2019 0.0050 0.0050 0.0042 0.0045 5,518,043 -0.00(-18.18%)
Sep 09, 2019 0.0055 0.0055 0.0044 0.0055 2,103,052 +0.00(+5.77%)
Sep 06, 2019 0.0043 0.0052 0.0041 0.0052 10,564,700 +0.00(+8.33%)
Sep 05, 2019 0.0043 0.0048 0.0035 0.0048 4,574,470 +0.00(+11.63%)
Sep 04, 2019 0.0042 0.0045 0.0037 0.0043 1,732,472 +0.00(+2.38%)
Sep 03, 2019 0.0055 0.0055 0.0036 0.0042 6,184,173 -0.00(-22.22%)
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.