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 31, 2009 0.0650 0.0650 0.0600 0.0650 126,001 +0.01(+8.33%)
Jul 30, 2009 0.0500 0.0800 0.0500 0.0600 298,290 +0.00(+0.00%)
Jul 29, 2009 0.0700 0.0700 0.0550 0.0600 269,497 +0.00(+0.00%)
Jul 28, 2009 0.0700 0.0750 0.0600 0.0600 65,755 -0.01(-14.29%)
Jul 27, 2009 0.0650 0.0700 0.0550 0.0700 327,731 +0.00(+2.94%)
Jul 24, 2009 0.0600 0.0710 0.0600 0.0680 69,235 +0.00(+0.00%)
Jul 23, 2009 0.0710 0.0750 0.0600 0.0680 514,172 -0.01(-15.00%)
Jul 22, 2009 0.0830 0.0830 0.0710 0.0800 66,665 +0.00(+0.00%)
Jul 21, 2009 0.0750 0.0800 0.0710 0.0800 96,043 +0.00(+1.27%)
Jul 20, 2009 0.0810 0.0810 0.0706 0.0790 91,665 +0.00(+5.33%)
Jul 17, 2009 0.0800 0.0800 0.0710 0.0750 88,070 -0.01(-7.41%)
Jul 16, 2009 0.0900 0.0900 0.0710 0.0810 159,375 +0.00(+1.25%)
Jul 15, 2009 0.0710 0.0830 0.0710 0.0800 214,949 +0.01(+14.29%)
Jul 14, 2009 0.0800 0.0800 0.0700 0.0700 288,860 -0.01(-12.50%)
Jul 13, 2009 0.0790 0.0840 0.0750 0.0800 100,689 +0.00(+0.00%)
Jul 10, 2009 0.0850 0.0850 0.0720 0.0800 184,796 -0.01(-5.88%)
Jul 09, 2009 0.0810 0.0900 0.0800 0.0850 367,575 -0.00(-5.56%)
Jul 08, 2009 0.0900 0.0950 0.0800 0.0900 253,217 +0.00(+0.00%)
Jul 07, 2009 0.0920 0.0985 0.0820 0.0900 278,953 -0.01(-5.26%)
Jul 06, 2009 0.0900 0.1050 0.0900 0.0950 353,353 -0.01(-5.00%)
Jul 02, 2009 0.1090 0.1180 0.1000 0.1000 704,744 -0.00(-0.99%)
Jul 01, 2009 0.1010 0.1090 0.1010 0.1010 253,700 -0.00(-3.81%)
Jun 30, 2009 0.1000 0.1100 0.1000 0.1050 496,868 +0.00(+5.00%)
Jun 29, 2009 0.1040 0.1050 0.0950 0.1000 537,279 -0.00(-3.85%)
Jun 26, 2009 0.1025 0.1050 0.1000 0.1040 260,663 +0.00(+4.00%)
Jun 25, 2009 0.1000 0.1050 0.1000 0.1000 256,102 -0.01(-9.09%)
Jun 24, 2009 0.1050 0.1100 0.0950 0.1100 505,040 +0.00(+0.00%)
Jun 23, 2009 0.1050 0.1200 0.1010 0.1100 354,729 +0.01(+4.76%)
Jun 22, 2009 0.0960 0.1080 0.0960 0.1050 420,403 +0.01(+9.37%)
Jun 19, 2009 0.1100 0.1100 0.0960 0.0960 424,562 -0.01(-8.57%)
Jun 18, 2009 0.1180 0.1180 0.1000 0.1050 720,047 -0.01(-11.02%)
Jun 17, 2009 0.1450 0.1700 0.0910 0.1180 6,446,183 -0.00(-1.67%)
Jun 16, 2009 0.1150 0.1200 0.1050 0.1200 488,590 +0.00(+4.35%)
Jun 15, 2009 0.1300 0.1300 0.0912 0.1150 573,293 -0.01(-8.00%)
Jun 12, 2009 0.0900 0.1395 0.0900 0.1250 1,080,545 +0.03(+31.58%)
Jun 11, 2009 0.0800 0.1100 0.0750 0.0950 794,152 +0.02(+35.71%)
Jun 10, 2009 0.0900 0.0900 0.0700 0.0700 673,677 -0.02(-18.60%)
Jun 09, 2009 0.1040 0.1040 0.0800 0.0860 747,659 -0.01(-14.00%)
Jun 08, 2009 0.1050 0.1050 0.0950 0.1000 543,099 -0.01(-9.09%)
Jun 05, 2009 0.1100 0.1150 0.1070 0.1100 819,109 +0.00(+0.00%)
Jun 04, 2009 0.1150 0.1300 0.1000 0.1100 1,417,053 +0.00(+0.00%)
Jun 03, 2009 0.1100 0.1300 0.1100 0.1100 867,209 -0.01(-4.35%)
Jun 02, 2009 0.1430 0.1430 0.1100 0.1150 1,612,788 -0.01(-8.00%)
Jun 01, 2009 0.2100 0.2250 0.1100 0.1250 8,496,579 -0.05(-28.57%)
May 29, 2009 0.2100 0.2400 0.1700 0.1750 1,750,074 -0.02(-11.62%)
May 28, 2009 0.2000 0.2000 0.1700 0.1980 290,597 -0.00(-1.00%)
May 27, 2009 0.1900 0.2000 0.1800 0.2000 574,725 +0.03(+17.65%)
May 26, 2009 0.1700 0.1770 0.1400 0.1700 513,062 -0.01(-5.56%)
May 22, 2009 0.1500 0.2000 0.1400 0.1800 2,156,749 +0.05(+44.00%)
May 21, 2009 0.1200 0.1300 0.1100 0.1250 210,318 +0.01(+4.17%)
May 20, 2009 0.1350 0.1400 0.1000 0.1200 590,922 -0.01(-7.69%)
May 19, 2009 0.1200 0.1330 0.0800 0.1300 994,809 -0.01(-5.80%)
May 18, 2009 0.1800 0.1800 0.1300 0.1380 496,078 -0.06(-31.00%)
May 17, 2009 0.2400 0.2700 0.1600 0.2000 679,779 +0.05(+33.33%)
May 15, 2009 0.2400 0.2700 0.1200 0.1500 2,095,667 -0.09(-37.50%)
May 14, 2009 0.1650 0.5500 0.1500 0.2400 5,988,790 +0.10(+71.43%)
May 13, 2009 0.0300 0.1700 0.0250 0.1400 16,834,684 +0.13(+900.00%)
May 12, 2009 0.0190 0.0190 0.0140 0.0140 88,150 -0.01(-30.00%)
May 11, 2009 0.0200 0.0200 0.0140 0.0200 111,000 +0.01(+33.33%)
May 08, 2009 0.0240 0.0240 0.0150 0.0150 76,500 -0.01(-37.50%)
May 07, 2009 0.0170 0.0240 0.0170 0.0240 40,850 +0.01(+41.18%)
May 06, 2009 0.0170 0.0170 0.0170 0.0170 60,650 +0.00(+30.77%)
May 05, 2009 0.0130 0.0130 0.0130 0.0130 10,000 -0.00(-18.75%)
May 04, 2009 0.0160 0.0160 0.0160 0.0160 9,600 +0.00(+23.08%)
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.