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 +0.0006 (+20.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 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%)
May 01, 2009 0.0130 0.0130 0.0130 0.0130 20,340 +0.00(+0.00%)
Apr 30, 2009 0.0110 0.0160 0.0110 0.0130 190,943 +0.00(+8.33%)
Apr 29, 2009 0.0120 0.0150 0.0120 0.0120 39,000 +0.00(+0.00%)
Apr 28, 2009 0.0150 0.0160 0.0120 0.0120 100,000 +0.00(+20.00%)
Apr 27, 2009 0.0160 0.0160 0.0100 0.0100 98,000 -0.00(-33.33%)
Apr 24, 2009 0.0200 0.0200 0.0110 0.0150 254,933 -0.01(-28.57%)
Apr 23, 2009 0.0160 0.0220 0.0150 0.0210 413,132 +0.01(+40.00%)
Apr 22, 2009 0.0320 0.0320 0.0110 0.0150 1,984,483 -0.01(-40.00%)
Apr 21, 2009 0.0600 0.0630 0.0210 0.0250 2,042,378 -0.00(-16.67%)
Apr 20, 2009 0.0250 0.0300 0.0250 0.0300 305,000 +0.00(+0.00%)
Apr 17, 2009 0.0490 0.0490 0.0250 0.0300 265,400 -0.01(-25.00%)
Apr 16, 2009 0.0290 0.0400 0.0290 0.0400 30,900 +0.02(+100.00%)
Apr 15, 2009 0.0300 0.0300 0.0200 0.0200 25,000 -0.02(-50.00%)
Apr 14, 2009 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Apr 13, 2009 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-20.00%)
Apr 09, 2009 0.0500 0.0500 0.0500 0.0500 15,400 -0.01(-16.67%)
Apr 07, 2009 0.0600 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Apr 06, 2009 0.0400 0.0400 0.0300 0.0400 25,700 -0.01(-20.00%)
Apr 02, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2009 0.0690 0.0690 0.0500 0.0500 12,500 -0.02(-28.57%)
Mar 31, 2009 0.0700 0.0700 0.0700 0.0700 2,500 -0.03(-30.00%)
Mar 30, 2009 0.2000 0.2000 0.0500 0.1000 64,961 -0.01(-9.09%)
Mar 25, 2009 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 24, 2009 0.1000 0.1000 0.1000 0.1000 1,000 +0.05(+92.31%)
Mar 17, 2009 0.0520 0.0520 0.0520 0.0520 0 -0.01(-10.34%)
Mar 12, 2009 0.0580 0.0580 0.0580 0.0580 5,000 -0.00(-3.33%)
Mar 11, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.03(+100.00%)
Mar 10, 2009 0.0300 0.0300 0.0150 0.0300 75,600 -0.04(-57.14%)
Mar 09, 2009 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 06, 2009 0.0200 0.0700 0.0200 0.0700 60,000 +0.06(+677.78%)
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.