Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.1197 0.1220 0.1000 0.1150 3,595,400 -0.00(-4.17%)
Feb 25, 2021 0.1173 0.1250 0.0955 0.1200 2,551,908 +0.00(+2.30%)
Feb 24, 2021 0.1100 0.1200 0.0990 0.1173 1,947,819 +0.01(+8.61%)
Feb 23, 2021 0.1125 0.1290 0.0920 0.1080 3,494,182 -0.02(-15.29%)
Feb 22, 2021 0.0950 0.1330 0.0850 0.1275 6,372,583 +0.03(+34.92%)
Feb 19, 2021 0.0950 0.0999 0.0750 0.0945 4,422,500 -0.00(-0.53%)
Feb 18, 2021 0.1230 0.1230 0.0750 0.0950 7,480,603 -0.01(-5.00%)
Feb 17, 2021 0.1249 0.1250 0.0950 0.1000 7,386,442 -0.02(-19.03%)
Feb 16, 2021 0.1200 0.1280 0.1150 0.1235 2,319,229 +0.00(+3.96%)
Feb 12, 2021 0.1209 0.1330 0.1001 0.1188 4,310,900 -0.00(-1.00%)
Feb 11, 2021 0.0800 0.1350 0.0650 0.1200 6,623,759 -0.01(-7.69%)
Feb 10, 2021 0.1380 0.1500 0.1110 0.1300 5,064,943 -0.01(-5.45%)
Feb 09, 2021 0.1156 0.1375 0.1156 0.1375 5,413,488 +0.01(+5.77%)
Feb 08, 2021 0.1111 0.1530 0.1100 0.1300 14,093,891 +0.02(+21.50%)
Feb 05, 2021 0.0900 0.1101 0.0880 0.1070 5,904,200 +0.01(+13.71%)
Feb 04, 2021 0.0700 0.0941 0.0700 0.0941 5,465,543 +0.02(+34.43%)
Feb 03, 2021 0.0650 0.0750 0.0650 0.0700 3,720,201 +0.00(+0.00%)
Feb 02, 2021 0.0700 0.0776 0.0630 0.0700 3,334,803 -0.00(-2.78%)
Feb 01, 2021 0.0745 0.0861 0.0560 0.0720 7,471,688 +0.01(+11.28%)
Jan 29, 2021 0.0330 0.0750 0.0283 0.0647 29,932,500 +0.04(+123.10%)
Jan 28, 2021 0.0280 0.0350 0.0260 0.0290 4,325,718 -0.00(-12.12%)
Jan 27, 2021 0.0305 0.0375 0.0300 0.0330 3,738,936 +0.00(+1.54%)
Jan 26, 2021 0.0358 0.0390 0.0281 0.0325 7,493,066 -0.01(-18.75%)
Jan 25, 2021 0.0330 0.0445 0.0330 0.0400 6,978,969 -0.00(-2.44%)
Jan 22, 2021 0.0310 0.0450 0.0300 0.0410 5,311,300 +0.01(+20.59%)
Jan 21, 2021 0.0320 0.0390 0.0300 0.0340 5,934,761 -0.00(-6.34%)
Jan 20, 2021 0.0399 0.0399 0.0350 0.0363 3,296,668 -0.00(-9.02%)
Jan 19, 2021 0.0360 0.0424 0.0358 0.0399 6,288,802 -0.00(-5.00%)
Jan 15, 2021 0.0370 0.0460 0.0352 0.0420 3,118,600 -0.00(-10.06%)
Jan 14, 2021 0.0425 0.0498 0.0350 0.0467 5,005,438 +0.00(+6.62%)
Jan 13, 2021 0.0409 0.0499 0.0399 0.0438 3,050,606 +0.00(+7.09%)
Jan 12, 2021 0.0430 0.0450 0.0295 0.0409 9,641,585 -0.00(-9.11%)
Jan 11, 2021 0.0600 0.0600 0.0410 0.0450 3,939,956 -0.01(-10.00%)
Jan 08, 2021 0.0600 0.0600 0.0480 0.0500 2,363,900 +0.00(+0.20%)
Jan 07, 2021 0.0575 0.0575 0.0458 0.0499 3,505,047 -0.01(-12.30%)
Jan 06, 2021 0.0550 0.0700 0.0400 0.0569 10,766,369 +0.00(+1.61%)
Jan 05, 2021 0.0720 0.0780 0.0520 0.0560 6,362,311 -0.02(-28.21%)
Jan 04, 2021 0.0800 0.0827 0.0700 0.0780 5,728,179 -0.00(-2.50%)
Dec 31, 2020 0.0800 0.0800 0.0800 7,677,670 +0.02(+29.03%)
Dec 30, 2020 0.0600 0.0690 0.0522 0.0620 7,677,670 +0.01(+23.26%)
Dec 29, 2020 0.0600 0.0799 0.0350 0.0503 12,218,071 -0.00(-8.38%)
Dec 28, 2020 0.0300 0.0550 0.0290 0.0549 18,252,752 +0.03(+89.31%)
Dec 24, 2020 0.0300 0.0300 0.0265 0.0290 1,832,300 +0.00(+1.75%)
Dec 23, 2020 0.0270 0.0298 0.0250 0.0285 2,457,921 +0.00(+4.01%)
Dec 22, 2020 0.0300 0.0300 0.0200 0.0274 3,791,341 -0.00(-5.52%)
Dec 21, 2020 0.0350 0.0350 0.0200 0.0290 3,863,632 -0.00(-2.03%)
Dec 18, 2020 0.0350 0.0350 0.0250 0.0296 4,041,900 +0.00(+7.25%)
Dec 17, 2020 0.0193 0.0320 0.0180 0.0276 7,470,430 +0.01(+50.82%)
Dec 16, 2020 0.0151 0.0192 0.0151 0.0183 2,497,020 -0.00(-2.66%)
Dec 15, 2020 0.0187 0.0190 0.0165 0.0188 4,170,261 +0.00(+3.30%)
Dec 14, 2020 0.0193 0.0193 0.0161 0.0182 3,483,319 +0.00(+1.11%)
Dec 11, 2020 0.0194 0.0194 0.0150 0.0180 2,358,400 -0.00(-7.22%)
Dec 10, 2020 0.0140 0.0195 0.0140 0.0194 2,332,195 +0.00(+10.86%)
Dec 09, 2020 0.0120 0.0198 0.0120 0.0175 3,269,077 +0.00(+16.67%)
Dec 08, 2020 0.0060 0.0159 0.0060 0.0150 3,459,261 +0.00(+4.90%)
Dec 07, 2020 0.0140 0.0145 0.0090 0.0143 8,305,093 +0.00(+38.83%)
Dec 04, 2020 0.0120 0.0150 0.0103 0.0103 8,527,800 -0.00(-5.50%)
Dec 03, 2020 0.0078 0.0117 0.0078 0.0109 8,393,044 +0.00(+41.56%)
Dec 02, 2020 0.0064 0.0080 0.0057 0.0077 3,260,000 +0.00(+20.31%)
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.