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

Starfleet Innotech Inc (OP: SFIO )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Aug 31, 2009 0.0880 0.0900 0.0740 0.0800 6,700,131 +0.01(+9.59%)
Aug 28, 2009 0.0710 0.0730 0.0680 0.0730 600,576 +0.00(+7.35%)
Aug 27, 2009 0.0700 0.0720 0.0660 0.0680 853,943 -0.00(-4.23%)
Aug 26, 2009 0.0740 0.0800 0.0700 0.0710 204,608 +0.00(+1.43%)
Aug 25, 2009 0.0800 0.0800 0.0700 0.0700 437,399 -0.01(-10.26%)
Aug 24, 2009 0.0800 0.0850 0.0755 0.0780 344,654 +0.00(+1.30%)
Aug 21, 2009 0.0750 0.0850 0.0750 0.0770 303,852 -0.00(-2.53%)
Aug 20, 2009 0.0800 0.0820 0.0700 0.0790 807,600 -0.00(-1.25%)
Aug 19, 2009 0.0870 0.0870 0.0790 0.0800 654,740 -0.00(-3.61%)
Aug 18, 2009 0.0880 0.0935 0.0800 0.0830 2,000,832 -0.00(-3.49%)
Aug 17, 2009 0.0850 0.0910 0.0820 0.0860 2,114,779 +0.00(+4.88%)
Aug 14, 2009 0.0840 0.0840 0.0800 0.0820 477,766 -0.00(-2.38%)
Aug 13, 2009 0.0840 0.0840 0.0790 0.0840 588,647 +0.00(+0.00%)
Aug 12, 2009 0.0790 0.0870 0.0790 0.0840 408,633 +0.00(+5.00%)
Aug 11, 2009 0.0800 0.0800 0.0760 0.0800 437,750 +0.01(+6.67%)
Aug 10, 2009 0.0780 0.0830 0.0660 0.0750 487,119 +0.00(+0.00%)
Aug 07, 2009 0.0990 0.0990 0.0720 0.0750 1,358,511 -0.01(-8.54%)
Aug 06, 2009 0.0880 0.0950 0.0750 0.0820 1,379,250 +0.00(+0.00%)
Aug 05, 2009 0.0851 0.0949 0.0705 0.0820 872,285 -0.00(-3.64%)
Aug 04, 2009 0.1100 0.1100 0.0820 0.0851 1,015,176 -0.02(-18.95%)
Aug 03, 2009 0.0800 0.1180 0.0710 0.1050 7,361,529 +0.04(+61.54%)
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%)
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.