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 31, 2022 0.0260 0.0270 0.0220 0.0240 1,064,100 -0.00(-5.88%)
May 27, 2022 0.0232 0.0271 0.0230 0.0255 456,907 +0.00(+3.66%)
May 26, 2022 0.0235 0.0300 0.0235 0.0246 2,051,123 -0.00(-1.20%)
May 25, 2022 0.0221 0.0260 0.0221 0.0249 687,403 +0.00(+6.41%)
May 24, 2022 0.0240 0.0274 0.0215 0.0234 1,288,668 -0.00(-8.24%)
May 23, 2022 0.0288 0.0288 0.0225 0.0255 1,623,116 -0.00(-8.60%)
May 20, 2022 0.0300 0.0300 0.0244 0.0279 777,317 -0.00(-0.71%)
May 19, 2022 0.0307 0.0309 0.0262 0.0281 402,820 -0.00(-9.65%)
May 18, 2022 0.0293 0.0314 0.0262 0.0311 627,591 -0.00(-2.51%)
May 17, 2022 0.0285 0.0322 0.0261 0.0319 900,479 +0.00(+9.25%)
May 16, 2022 0.0257 0.0304 0.0257 0.0292 258,052 -0.00(-11.52%)
May 13, 2022 0.0275 0.0330 0.0260 0.0330 595,422 +0.01(+24.06%)
May 12, 2022 0.0240 0.0280 0.0234 0.0266 1,183,824 -0.00(-2.21%)
May 11, 2022 0.0305 0.0315 0.0249 0.0272 1,541,085 -0.00(-14.73%)
May 10, 2022 0.0295 0.0319 0.0280 0.0319 548,911 +0.00(+0.00%)
May 09, 2022 0.0335 0.0350 0.0292 0.0319 1,419,561 -0.01(-14.93%)
May 06, 2022 0.0354 0.0375 0.0345 0.0375 291,350 +0.00(+4.75%)
May 05, 2022 0.0378 0.0410 0.0358 0.0358 635,871 -0.00(-5.29%)
May 04, 2022 0.0362 0.0390 0.0350 0.0378 586,156 +0.00(+2.16%)
May 03, 2022 0.0360 0.0370 0.0360 0.0370 1,258,389 -0.00(-1.60%)
May 02, 2022 0.0400 0.0405 0.0350 0.0376 897,123 -0.00(-7.16%)
Apr 29, 2022 0.0427 0.0427 0.0400 0.0405 717,159 -0.00(-1.22%)
Apr 28, 2022 0.0410 0.0470 0.0410 0.0410 911,664 -0.01(-12.58%)
Apr 27, 2022 0.0469 0.0470 0.0425 0.0469 463,180 +0.00(+0.00%)
Apr 26, 2022 0.0469 0.0499 0.0420 0.0469 1,943,778 +0.00(+1.96%)
Apr 25, 2022 0.0499 0.0500 0.0401 0.0460 1,198,971 -0.00(-1.29%)
Apr 22, 2022 0.0440 0.0466 0.0420 0.0466 765,999 +0.00(+6.15%)
Apr 21, 2022 0.0515 0.0570 0.0401 0.0439 1,756,995 -0.01(-13.92%)
Apr 20, 2022 0.0355 0.0510 0.0355 0.0510 6,621,267 +0.02(+44.07%)
Apr 19, 2022 0.0311 0.0380 0.0290 0.0354 2,142,017 +0.00(+13.46%)
Apr 18, 2022 0.0302 0.0340 0.0300 0.0312 695,317 +0.00(+4.00%)
Apr 14, 2022 0.0324 0.0348 0.0290 0.0300 2,730,189 -0.00(-5.66%)
Apr 13, 2022 0.0303 0.0329 0.0290 0.0318 347,789 -0.00(-0.62%)
Apr 12, 2022 0.0289 0.0389 0.0245 0.0320 2,075,521 +0.01(+28.00%)
Apr 11, 2022 0.0300 0.0311 0.0250 0.0250 1,029,897 -0.00(-16.39%)
Apr 08, 2022 0.0311 0.0325 0.0285 0.0299 1,553,837 -0.00(-8.84%)
Apr 07, 2022 0.0384 0.0384 0.0310 0.0328 853,650 -0.00(-4.37%)
Apr 06, 2022 0.0390 0.0390 0.0341 0.0343 554,784 -0.00(-12.05%)
Apr 05, 2022 0.0350 0.0390 0.0338 0.0390 682,929 +0.00(+4.84%)
Apr 04, 2022 0.0338 0.0380 0.0338 0.0372 462,822 -0.00(-1.85%)
Apr 01, 2022 0.0360 0.0380 0.0340 0.0379 1,355,199 +0.00(+2.43%)
Mar 31, 2022 0.0370 0.0380 0.0338 0.0370 1,533,766 +0.00(+2.78%)
Mar 30, 2022 0.0339 0.0360 0.0314 0.0360 1,191,376 +0.00(+6.19%)
Mar 29, 2022 0.0327 0.0340 0.0289 0.0339 1,055,394 +0.00(+5.94%)
Mar 28, 2022 0.0270 0.0328 0.0270 0.0320 822,972 +0.00(+3.56%)
Mar 25, 2022 0.0301 0.0315 0.0300 0.0309 473,881 -0.00(-0.64%)
Mar 24, 2022 0.0311 0.0311 0.0305 0.0311 136,285 +0.00(+1.97%)
Mar 23, 2022 0.0318 0.0318 0.0301 0.0305 1,174,297 -0.00(-4.09%)
Mar 22, 2022 0.0330 0.0335 0.0318 0.0318 166,425 -0.00(-0.31%)
Mar 21, 2022 0.0380 0.0380 0.0318 0.0319 1,091,700 -0.01(-16.05%)
Mar 18, 2022 0.0316 0.0380 0.0316 0.0380 575,513 +0.00(+13.43%)
Mar 17, 2022 0.0336 0.0376 0.0318 0.0335 1,705,254 -0.00(-3.46%)
Mar 16, 2022 0.0325 0.0350 0.0310 0.0347 1,032,763 +0.00(+7.10%)
Mar 15, 2022 0.0314 0.0340 0.0314 0.0324 481,395 -0.00(-4.71%)
Mar 14, 2022 0.0313 0.0350 0.0313 0.0340 1,186,550 +0.00(+4.62%)
Mar 11, 2022 0.0300 0.0350 0.0300 0.0325 1,425,075 -0.00(-4.41%)
Mar 10, 2022 0.0306 0.0340 0.0291 0.0340 1,356,399 +0.00(+11.11%)
Mar 09, 2022 0.0314 0.0314 0.0288 0.0306 794,100 -0.00(-0.33%)
Mar 08, 2022 0.0320 0.0320 0.0280 0.0307 1,440,564 -0.00(-6.12%)
Mar 07, 2022 0.0370 0.0370 0.0300 0.0327 1,621,953 -0.00(-11.62%)
Mar 04, 2022 0.0358 0.0390 0.0310 0.0370 1,463,494 +0.00(+0.82%)
Mar 03, 2022 0.0310 0.0395 0.0300 0.0367 2,418,970 +0.01(+24.83%)
Mar 02, 2022 0.0280 0.0310 0.0252 0.0294 1,498,545 +0.00(+10.94%)
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.