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 +0.0003 (+12.50%)
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 (%)
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%)
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.