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

Starfleet Innotech Inc (OP: SFIO )

0.0032 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 16, 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 24, 2011 0.0619 0.0620 0.0480 0.0483 22,018,632 -0.01(-22.10%)
May 23, 2011 0.0650 0.0750 0.0610 0.0620 39,581,272 +0.01(+12.73%)
May 20, 2011 0.0440 0.0579 0.0370 0.0550 27,750,692 +0.01(+25.00%)
May 19, 2011 0.0495 0.0500 0.0380 0.0440 26,724,576 -0.00(-4.56%)
May 18, 2011 0.0420 0.0650 0.0350 0.0461 64,042,184 -0.00(-2.12%)
May 17, 2011 0.0695 0.0700 0.0382 0.0471 82,586,976 -0.02(-30.74%)
May 16, 2011 0.0605 0.0780 0.0582 0.0680 60,136,640 +0.01(+17.04%)
May 13, 2011 0.0640 0.0860 0.0325 0.0581 155,945,664 -0.00(-2.68%)
May 12, 2011 0.0250 0.0600 0.0220 0.0597 132,632,192 +0.04(+178.97%)
May 11, 2011 0.0110 0.0260 0.0100 0.0214 123,352,024 +0.01(+127.66%)
May 10, 2011 0.0070 0.0094 0.0060 0.0094 43,243,100 +0.00(+46.87%)
May 09, 2011 0.0050 0.0075 0.0041 0.0064 81,764,872 +0.00(+64.10%)
May 06, 2011 0.0026 0.0040 0.0025 0.0039 30,675,976 +0.00(+56.00%)
May 05, 2011 0.0025 0.0025 0.0022 0.0025 2,889,282 +0.00(+0.00%)
May 04, 2011 0.0022 0.0027 0.0022 0.0025 2,210,034 +0.00(+4.17%)
May 03, 2011 0.0028 0.0028 0.0023 0.0024 5,595,181 -0.00(-14.29%)
May 02, 2011 0.0028 0.0028 0.0028 0.0028 7,925,057 +0.00(+7.69%)
Apr 29, 2011 0.0030 0.0030 0.0026 0.0026 5,232,181 +0.00(+0.00%)
Apr 28, 2011 0.0026 0.0027 0.0025 0.0026 3,974,177 +0.00(+4.00%)
Apr 27, 2011 0.0023 0.0028 0.0020 0.0025 29,567,252 +0.00(+25.00%)
Apr 26, 2011 0.0020 0.0021 0.0018 0.0020 2,963,602 +0.00(+0.00%)
Apr 25, 2011 0.0020 0.0022 0.0017 0.0020 25,359,740 -0.00(-16.67%)
Apr 21, 2011 0.0026 0.0026 0.0020 0.0024 2,680,913 -0.00(-7.69%)
Apr 20, 2011 0.0024 0.0028 0.0023 0.0026 5,786,560 +0.00(+8.33%)
Apr 19, 2011 0.0028 0.0029 0.0022 0.0024 14,461,008 -0.00(-17.24%)
Apr 18, 2011 0.0029 0.0030 0.0027 0.0029 14,702,530 +0.00(+7.41%)
Apr 15, 2011 0.0032 0.0035 0.0027 0.0027 77,859,648 -0.00(-3.57%)
Apr 14, 2011 0.0031 0.0032 0.0027 0.0028 6,173,976 -0.00(-3.45%)
Apr 13, 2011 0.0032 0.0032 0.0028 0.0029 2,525,979 -0.00(-9.38%)
Apr 12, 2011 0.0034 0.0034 0.0030 0.0032 4,728,288 -0.00(-5.88%)
Apr 11, 2011 0.0030 0.0034 0.0030 0.0034 6,087,111 +0.00(+13.33%)
Apr 08, 2011 0.0028 0.0032 0.0028 0.0030 2,506,986 +0.00(+3.45%)
Apr 07, 2011 0.0029 0.0029 0.0025 0.0029 2,822,140 +0.00(+7.41%)
Apr 06, 2011 0.0030 0.0032 0.0026 0.0027 5,231,612 -0.00(-10.00%)
Apr 05, 2011 0.0030 0.0039 0.0028 0.0030 38,253,268 +0.00(+0.00%)
Apr 04, 2011 0.0035 0.0035 0.0030 0.0030 1,396,627 -0.00(-3.23%)
Apr 01, 2011 0.0035 0.0036 0.0031 0.0031 1,870,187 -0.00(-8.82%)
Mar 31, 2011 0.0032 0.0035 0.0029 0.0034 2,542,641 +0.00(+6.25%)
Mar 30, 2011 0.0033 0.0033 0.0029 0.0032 3,060,500 +0.00(+0.00%)
Mar 29, 2011 0.0032 0.0032 0.0030 0.0032 2,426,437 +0.00(+0.00%)
Mar 28, 2011 0.0029 0.0032 0.0029 0.0032 3,118,450 +0.00(+0.00%)
Mar 25, 2011 0.0034 0.0034 0.0027 0.0032 1,417,634 +0.00(+6.67%)
Mar 24, 2011 0.0030 0.0032 0.0030 0.0030 1,981,760 -0.00(-3.23%)
Mar 23, 2011 0.0030 0.0032 0.0030 0.0031 1,168,911 +0.00(+3.33%)
Mar 22, 2011 0.0032 0.0032 0.0030 0.0030 1,906,500 -0.00(-6.25%)
Mar 21, 2011 0.0031 0.0032 0.0030 0.0032 906,615 -0.00(-3.03%)
Mar 18, 2011 0.0035 0.0035 0.0030 0.0033 434,400 -0.00(-5.71%)
Mar 17, 2011 0.0030 0.0035 0.0030 0.0035 2,916,508 +0.00(+6.06%)
Mar 16, 2011 0.0031 0.0034 0.0030 0.0033 4,167,823 +0.00(+3.12%)
Mar 15, 2011 0.0035 0.0035 0.0025 0.0032 8,379,111 -0.00(-13.51%)
Mar 14, 2011 0.0037 0.0042 0.0037 0.0037 1,671,750 -0.00(-2.63%)
Mar 11, 2011 0.0041 0.0043 0.0038 0.0038 1,368,202 -0.00(-7.32%)
Mar 10, 2011 0.0043 0.0043 0.0038 0.0041 1,497,612 -0.00(-2.38%)
Mar 09, 2011 0.0039 0.0042 0.0039 0.0042 933,000 +0.00(+7.69%)
Mar 08, 2011 0.0040 0.0044 0.0039 0.0039 2,492,497 -0.00(-4.88%)
Mar 07, 2011 0.0044 0.0044 0.0040 0.0041 3,504,722 -0.00(-4.65%)
Mar 04, 2011 0.0041 0.0044 0.0041 0.0043 2,189,562 -0.00(-2.27%)
Mar 03, 2011 0.0045 0.0045 0.0044 0.0044 1,484,129 -0.00(-2.22%)
Mar 02, 2011 0.0045 0.0045 0.0042 0.0045 1,566,000 +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.