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

Starfleet Innotech Inc (OP: SFIO )

0.0028 UNCHANGED
Streaming Delayed Price Updated: 10:51 AM EDT, May 28, 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 (%)
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%)
Jun 03, 2019 0.0055 0.0056 0.0050 0.0053 1,583,615 -0.00(-3.64%)
May 31, 2019 0.0045 0.0055 0.0045 0.0055 511,300 +0.00(+12.24%)
May 30, 2019 0.0052 0.0052 0.0045 0.0049 1,213,000 -0.00(-12.50%)
May 29, 2019 0.0052 0.0057 0.0050 0.0056 2,117,500 +0.00(+0.00%)
May 28, 2019 0.0050 0.0057 0.0050 0.0056 7,118,843 +0.00(+16.67%)
May 24, 2019 0.0044 0.0050 0.0044 0.0048 839,600 +0.00(+9.09%)
May 23, 2019 0.0044 0.0050 0.0044 0.0044 133,998 -0.00(-12.00%)
May 22, 2019 0.0047 0.0051 0.0042 0.0050 2,468,501 -0.00(-1.96%)
May 21, 2019 0.0046 0.0051 0.0046 0.0051 646,130 +0.00(+2.00%)
May 20, 2019 0.0046 0.0052 0.0046 0.0050 829,320 -0.00(-3.85%)
May 17, 2019 0.0045 0.0052 0.0045 0.0052 3,740,600 +0.00(+8.33%)
May 16, 2019 0.0045 0.0048 0.0044 0.0048 146,865 +0.00(+0.00%)
May 15, 2019 0.0043 0.0048 0.0042 0.0048 2,200,699 -0.00(-4.00%)
May 14, 2019 0.0044 0.0050 0.0044 0.0050 1,571,513 +0.00(+0.00%)
May 13, 2019 0.0047 0.0050 0.0044 0.0050 2,383,453 -0.00(-3.85%)
May 10, 2019 0.0047 0.0052 0.0046 0.0052 6,299,500 -0.00(-1.89%)
May 09, 2019 0.0051 0.0053 0.0045 0.0053 2,132,000 +0.00(+1.92%)
May 08, 2019 0.0050 0.0053 0.0044 0.0052 1,443,200 +0.00(+4.00%)
May 07, 2019 0.0036 0.0054 0.0036 0.0050 3,883,154 +0.00(+16.28%)
May 06, 2019 0.0037 0.0047 0.0037 0.0043 1,720,109 -0.00(-4.44%)
May 03, 2019 0.0035 0.0045 0.0035 0.0045 4,703,400 +0.00(+2.27%)
May 02, 2019 0.0035 0.0045 0.0032 0.0044 2,281,722 +0.00(+4.76%)
May 01, 2019 0.0048 0.0050 0.0033 0.0042 4,645,929 -0.00(-10.64%)
Apr 30, 2019 0.0040 0.0047 0.0039 0.0047 4,828,362 +0.00(+17.50%)
Apr 29, 2019 0.0025 0.0040 0.0025 0.0040 4,090,328 +0.00(+37.93%)
Apr 26, 2019 0.0020 0.0029 0.0020 0.0029 2,122,500 +0.00(+11.54%)
Apr 25, 2019 0.0018 0.0030 0.0018 0.0026 4,373,388 +0.00(+52.94%)
Apr 24, 2019 0.0016 0.0020 0.0016 0.0017 1,636,805 -0.00(-5.56%)
Apr 23, 2019 0.0015 0.0019 0.0015 0.0018 402,367 -0.00(-5.26%)
Apr 22, 2019 0.0015 0.0019 0.0015 0.0019 1,834,000 +0.00(+0.00%)
Apr 18, 2019 0.0015 0.0019 0.0015 0.0019 2,228,700 +0.00(+26.67%)
Apr 17, 2019 0.0015 0.0015 0.0014 0.0015 1,659,671 +0.00(+0.00%)
Apr 16, 2019 0.0016 0.0018 0.0015 0.0015 115,100 +0.00(+0.00%)
Apr 15, 2019 0.0017 0.0017 0.0013 0.0015 932,828 -0.00(-6.25%)
Apr 12, 2019 0.0014 0.0016 0.0014 0.0016 1,205,000 +0.00(+6.67%)
Apr 11, 2019 0.0016 0.0016 0.0015 0.0015 2,396,046 -0.00(-6.25%)
Apr 10, 2019 0.0016 0.0016 0.0015 0.0016 861,390 -0.00(-15.79%)
Apr 09, 2019 0.0013 0.0019 0.0013 0.0019 4,021,104 +0.00(+11.76%)
Apr 08, 2019 0.0013 0.0017 0.0013 0.0017 593,823 +0.00(+13.33%)
Apr 05, 2019 0.0013 0.0017 0.0013 0.0015 1,396,800 +0.00(+7.14%)
Apr 04, 2019 0.0014 0.0014 0.0014 0.0014 503,500 -0.00(-17.65%)
Apr 03, 2019 0.0013 0.0017 0.0013 0.0017 641,500 +0.00(+0.00%)
Apr 02, 2019 0.0014 0.0017 0.0013 0.0017 1,271,187 +0.00(+13.33%)
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.