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

Seafarer Exploration Corp (OP: SFRX )

0.0099 +0.0007 (+7.61%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 13, 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 30, 2014 0.0150 0.0154 0.0141 0.0148 771,802 -0.00(-3.27%)
May 29, 2014 0.0149 0.0154 0.0137 0.0153 769,014 +0.00(+5.52%)
May 28, 2014 0.0136 0.0155 0.0136 0.0145 805,564 +0.00(+5.84%)
May 27, 2014 0.0145 0.0155 0.0135 0.0137 1,924,350 -0.00(-3.52%)
May 23, 2014 0.0142 0.0142 0.0142 0 +0.00(+0.00%)
May 22, 2014 0.0149 0.0150 0.0142 0.0142 162,700 -0.00(-4.70%)
May 21, 2014 0.0153 0.0153 0.0141 0.0149 1,141,900 -0.00(-2.61%)
May 20, 2014 0.0160 0.0160 0.0153 0.0153 215,714 -0.00(-4.38%)
May 19, 2014 0.0175 0.0175 0.0150 0.0160 1,342,666 -0.00(-8.57%)
May 16, 2014 0.0140 0.0179 0.0138 0.0175 3,292,037 +0.00(+27.74%)
May 15, 2014 0.0134 0.0138 0.0130 0.0137 669,000 +0.00(+2.24%)
May 14, 2014 0.0135 0.0135 0.0126 0.0134 1,827,900 +0.00(+0.75%)
May 13, 2014 0.0138 0.0138 0.0126 0.0133 2,259,300 -0.00(-5.00%)
May 12, 2014 0.0133 0.0145 0.0133 0.0140 890,100 -0.00(-3.45%)
May 09, 2014 0.0140 0.0145 0.0132 0.0145 1,435,208 +0.00(+7.41%)
May 08, 2014 0.0149 0.0149 0.0135 0.0135 241,500 -0.00(-3.57%)
May 07, 2014 0.0131 0.0150 0.0130 0.0140 1,098,392 +0.00(+4.48%)
May 06, 2014 0.0136 0.0138 0.0134 0.0134 1,097,000 -0.00(-4.29%)
May 05, 2014 0.0155 0.0155 0.0135 0.0140 2,062,500 -0.00(-6.67%)
May 02, 2014 0.0145 0.0159 0.0136 0.0150 1,241,000 +0.00(+0.00%)
May 01, 2014 0.0150 0.0150 0.0145 0.0150 317,300 +0.00(+0.00%)
Apr 30, 2014 0.0155 0.0160 0.0150 0.0150 374,700 -0.00(-3.23%)
Apr 29, 2014 0.0170 0.0170 0.0145 0.0155 289,658 -0.00(-3.13%)
Apr 28, 2014 0.0165 0.0165 0.0155 0.0160 426,500 -0.00(-5.88%)
Apr 25, 2014 0.0165 0.0170 0.0165 0.0170 302,000 +0.00(+1.80%)
Apr 24, 2014 0.0155 0.0175 0.0151 0.0167 533,500 +0.00(+1.21%)
Apr 23, 2014 0.0165 0.0174 0.0160 0.0165 916,167 +0.00(+3.13%)
Apr 22, 2014 0.0164 0.0164 0.0156 0.0160 470,812 -0.00(-3.03%)
Apr 21, 2014 0.0160 0.0165 0.0150 0.0165 1,457,833 +0.00(+10.00%)
Apr 17, 2014 0.0150 0.0150 0.0150 0 +0.00(+10.29%)
Apr 16, 2014 0.0155 0.0155 0.0136 0.0136 1,031,524 -0.00(-3.55%)
Apr 15, 2014 0.0150 0.0158 0.0141 0.0141 906,100 -0.00(-2.76%)
Apr 14, 2014 0.0155 0.0155 0.0130 0.0145 1,894,959 -0.00(-9.37%)
Apr 11, 2014 0.0165 0.0167 0.0155 0.0160 0 +0.00(+0.00%)
Apr 10, 2014 0.0156 0.0160 0.0156 0.0160 14,520 +0.00(+0.00%)
Apr 09, 2014 0.0160 0.0160 0.0155 0.0160 742,500 -0.00(-3.03%)
Apr 08, 2014 0.0160 0.0167 0.0153 0.0165 783,479 +0.00(+3.13%)
Apr 07, 2014 0.0173 0.0178 0.0153 0.0160 339,757 -0.00(-7.51%)
Apr 04, 2014 0.0190 0.0190 0.0172 0.0173 0 -0.00(-10.82%)
Apr 03, 2014 0.0180 0.0197 0.0175 0.0194 1,038,000 +0.00(+7.78%)
Apr 02, 2014 0.0190 0.0190 0.0171 0.0180 466,400 -0.00(-5.26%)
Apr 01, 2014 0.0190 0.0194 0.0180 0.0190 1,094,062 +0.00(+11.76%)
Mar 31, 2014 0.0180 0.0190 0.0170 0.0170 1,611,159 +0.00(+0.00%)
Mar 28, 2014 0.0161 0.0170 0.0161 0.0170 0 +0.00(+0.00%)
Mar 27, 2014 0.0140 0.0170 0.0140 0.0170 2,342,140 +0.00(+21.43%)
Mar 26, 2014 0.0145 0.0150 0.0140 0.0140 692,300 +0.00(+0.00%)
Mar 25, 2014 0.0150 0.0152 0.0140 0.0140 1,463,583 -0.00(-6.04%)
Mar 24, 2014 0.0152 0.0154 0.0145 0.0149 1,314,000 -0.00(-0.67%)
Mar 21, 2014 0.0140 0.0154 0.0140 0.0150 0 +0.00(+11.11%)
Mar 20, 2014 0.0135 0.0138 0.0135 0.0135 330,000 -0.00(-1.46%)
Mar 19, 2014 0.0122 0.0144 0.0122 0.0137 3,107,299 +0.00(+10.48%)
Mar 18, 2014 0.0135 0.0135 0.0123 0.0124 576,000 +0.00(+3.33%)
Mar 17, 2014 0.0125 0.0130 0.0110 0.0120 6,008,000 -0.00(-1.64%)
Mar 14, 2014 0.0138 0.0140 0.0111 0.0122 0 -0.00(-11.59%)
Mar 13, 2014 0.0140 0.0140 0.0127 0.0138 1,522,925 -0.00(-1.43%)
Mar 12, 2014 0.0130 0.0140 0.0128 0.0140 796,744 +0.00(+1.45%)
Mar 11, 2014 0.0140 0.0145 0.0127 0.0138 1,614,000 -0.00(-1.43%)
Mar 10, 2014 0.0139 0.0140 0.0125 0.0140 2,681,229 +0.00(+3.70%)
Mar 07, 2014 0.0135 0.0140 0.0126 0.0135 0 -0.00(-3.57%)
Mar 06, 2014 0.0145 0.0145 0.0135 0.0140 1,545,385 -0.00(-3.45%)
Mar 05, 2014 0.0142 0.0145 0.0135 0.0145 1,056,900 +0.00(+3.57%)
Mar 04, 2014 0.0147 0.0147 0.0133 0.0140 2,490,297 -0.00(-3.45%)
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.