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

Starfleet Innotech Inc (OP: SFIO )

0.0036 +0.0004 (+12.50%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 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%)
Apr 01, 2019 0.0012 0.0015 0.0012 0.0015 624,596 -0.00(-21.05%)
Mar 29, 2019 0.0008 0.0019 0.0008 0.0019 4,460,800 +0.00(+11.76%)
Mar 28, 2019 0.0013 0.0017 0.0012 0.0017 23,450 +0.00(+0.00%)
Mar 27, 2019 0.0012 0.0017 0.0012 0.0017 215,000 +0.00(+41.67%)
Mar 26, 2019 0.0012 0.0012 0.0012 0.0012 750,000 -0.00(-33.33%)
Mar 25, 2019 0.0018 0.0018 0.0013 0.0018 550,584 +0.00(+12.50%)
Mar 22, 2019 0.0013 0.0016 0.0013 0.0016 89,600 +0.00(+23.08%)
Mar 21, 2019 0.0013 0.0013 0.0013 0.0013 37,254 +0.00(+0.00%)
Mar 20, 2019 0.0015 0.0019 0.0013 0.0013 1,564,025 -0.00(-7.14%)
Mar 19, 2019 0.0014 0.0016 0.0014 0.0014 373,100 +0.00(+0.00%)
Mar 18, 2019 0.0016 0.0018 0.0013 0.0014 538,000 -0.00(-26.32%)
Mar 15, 2019 0.0017 0.0019 0.0014 0.0019 559,900 +0.00(+5.56%)
Mar 14, 2019 0.0014 0.0018 0.0014 0.0018 2,342,471 +0.00(+28.57%)
Mar 13, 2019 0.0008 0.0019 0.0008 0.0014 639,000 -0.00(-30.00%)
Mar 11, 2019 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Mar 08, 2019 0.0013 0.0024 0.0013 0.0024 913,900 +0.00(+84.62%)
Mar 07, 2019 0.0014 0.0017 0.0013 0.0013 504,779 -0.00(-7.14%)
Mar 06, 2019 0.0016 0.0017 0.0014 0.0014 414,612 -0.00(-12.50%)
Mar 05, 2019 0.0014 0.0016 0.0013 0.0016 170,275 +0.00(+6.67%)
Mar 04, 2019 0.0014 0.0017 0.0014 0.0015 1,367,855 -0.00(-11.76%)
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.