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: 3:30 PM 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 (%)
Jul 29, 2011 0.0120 0.0145 0.0120 0.0140 263,043 +0.00(+0.00%)
Jul 28, 2011 0.0130 0.0145 0.0120 0.0140 1,128,215 +0.00(+7.69%)
Jul 27, 2011 0.0100 0.0130 0.0090 0.0130 1,005,316 +0.00(+30.00%)
Jul 26, 2011 0.0100 0.0105 0.0098 0.0100 666,704 +0.00(+0.00%)
Jul 25, 2011 0.0103 0.0120 0.0100 0.0100 746,014 -0.00(-1.96%)
Jul 22, 2011 0.0102 0.0110 0.0102 0.0102 1,125,314 -0.00(-15.00%)
Jul 21, 2011 0.0103 0.0125 0.0102 0.0120 1,885,050 -0.00(-0.83%)
Jul 20, 2011 0.0128 0.0150 0.0099 0.0121 1,669,131 -0.00(-6.92%)
Jul 19, 2011 0.0160 0.0160 0.0128 0.0130 924,760 -0.00(-7.14%)
Jul 18, 2011 0.0130 0.0140 0.0130 0.0140 343,786 +0.00(+7.69%)
Jul 15, 2011 0.0128 0.0150 0.0128 0.0130 425,284 +0.00(+2.36%)
Jul 14, 2011 0.0110 0.0165 0.0110 0.0127 909,720 -0.01(-28.65%)
Jul 13, 2011 0.0145 0.0180 0.0090 0.0178 853,645 +0.00(+21.92%)
Jul 12, 2011 0.0111 0.0170 0.0110 0.0146 2,483,593 +0.00(+32.73%)
Jul 11, 2011 0.0160 0.0160 0.0102 0.0110 1,679,862 +0.00(+10.00%)
Jul 08, 2011 0.0170 0.0170 0.0100 0.0100 1,890,853 -0.01(-44.44%)
Jul 07, 2011 0.0184 0.0188 0.0150 0.0180 1,630,299 +0.00(+12.50%)
Jul 06, 2011 0.0190 0.0225 0.0151 0.0160 2,623,531 -0.00(-21.57%)
Jul 05, 2011 0.0130 0.0303 0.0130 0.0204 23,283,772 +0.00(+2.00%)
Jul 01, 2011 0.0052 0.0215 0.0041 0.0200 182,287,424 +0.01(+212.50%)
Jun 30, 2011 0.0316 0.0329 0.0052 0.0064 83,948,248 -0.03(-80.66%)
Jun 29, 2011 0.0370 0.0388 0.0315 0.0331 3,611,266 -0.00(-10.54%)
Jun 28, 2011 0.0370 0.0390 0.0360 0.0370 1,996,305 -0.00(-0.80%)
Jun 27, 2011 0.0370 0.0400 0.0370 0.0373 2,012,040 -0.00(-4.11%)
Jun 24, 2011 0.0380 0.0390 0.0368 0.0389 2,013,348 -0.00(-0.26%)
Jun 23, 2011 0.0310 0.0410 0.0300 0.0390 3,085,970 -0.00(-2.50%)
Jun 22, 2011 0.0408 0.0430 0.0370 0.0400 2,589,427 -0.00(-1.96%)
Jun 21, 2011 0.0389 0.0430 0.0370 0.0408 5,154,449 +0.00(+8.80%)
Jun 20, 2011 0.0370 0.0380 0.0370 0.0375 4,307,082 +0.00(+8.70%)
Jun 17, 2011 0.0400 0.0400 0.0300 0.0345 5,813,425 -0.00(-10.39%)
Jun 16, 2011 0.0400 0.0469 0.0370 0.0385 15,393,127 +0.00(+10.00%)
Jun 15, 2011 0.0290 0.0359 0.0271 0.0350 11,826,271 +0.01(+32.08%)
Jun 14, 2011 0.0295 0.0295 0.0251 0.0265 19,764,928 -0.00(-9.86%)
Jun 13, 2011 0.0360 0.0360 0.0280 0.0294 14,856,709 -0.00(-13.27%)
Jun 10, 2011 0.0380 0.0395 0.0330 0.0339 14,804,378 -0.00(-9.60%)
Jun 09, 2011 0.0411 0.0411 0.0351 0.0375 10,980,796 -0.00(-8.76%)
Jun 08, 2011 0.0420 0.0420 0.0405 0.0411 2,763,641 -0.00(-0.96%)
Jun 07, 2011 0.0420 0.0440 0.0400 0.0415 3,168,269 -0.00(-3.26%)
Jun 06, 2011 0.0432 0.0450 0.0400 0.0429 4,183,866 +0.00(+2.14%)
Jun 03, 2011 0.0430 0.0480 0.0395 0.0420 8,236,395 -0.01(-13.04%)
May 24, 2011 0.0619 0.0620 0.0480 0.0483 22,018,632 -0.01(-22.10%)
May 23, 2011 0.0650 0.0750 0.0610 0.0620 39,581,272 +0.01(+12.73%)
May 20, 2011 0.0440 0.0579 0.0370 0.0550 27,750,692 +0.01(+25.00%)
May 19, 2011 0.0495 0.0500 0.0380 0.0440 26,724,576 -0.00(-4.56%)
May 18, 2011 0.0420 0.0650 0.0350 0.0461 64,042,184 -0.00(-2.12%)
May 17, 2011 0.0695 0.0700 0.0382 0.0471 82,586,976 -0.02(-30.74%)
May 16, 2011 0.0605 0.0780 0.0582 0.0680 60,136,640 +0.01(+17.04%)
May 13, 2011 0.0640 0.0860 0.0325 0.0581 155,945,664 -0.00(-2.68%)
May 12, 2011 0.0250 0.0600 0.0220 0.0597 132,632,192 +0.04(+178.97%)
May 11, 2011 0.0110 0.0260 0.0100 0.0214 123,352,024 +0.01(+127.66%)
May 10, 2011 0.0070 0.0094 0.0060 0.0094 43,243,100 +0.00(+46.87%)
May 09, 2011 0.0050 0.0075 0.0041 0.0064 81,764,872 +0.00(+64.10%)
May 06, 2011 0.0026 0.0040 0.0025 0.0039 30,675,976 +0.00(+56.00%)
May 05, 2011 0.0025 0.0025 0.0022 0.0025 2,889,282 +0.00(+0.00%)
May 04, 2011 0.0022 0.0027 0.0022 0.0025 2,210,034 +0.00(+4.17%)
May 03, 2011 0.0028 0.0028 0.0023 0.0024 5,595,181 -0.00(-14.29%)
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.