Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safetek Intl Inc (OP: SFIN )

N/A UNCHANGED
Last Price Updated: 3:39 PM EDT, Jul 24, 2023 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, 2020 0.0335 0.0450 0.0335 0.0450 798,108 +0.01(+20.32%)
Aug 28, 2020 0.0323 0.0383 0.0305 0.0374 440,900 +0.00(+6.86%)
Aug 27, 2020 0.0320 0.0350 0.0310 0.0350 109,457 +0.00(+9.38%)
Aug 26, 2020 0.0400 0.0400 0.0315 0.0320 1,060,964 -0.01(-14.67%)
Aug 25, 2020 0.0350 0.0375 0.0290 0.0375 438,218 +0.00(+0.00%)
Aug 24, 2020 0.0370 0.0400 0.0302 0.0375 470,742 -0.00(-6.25%)
Aug 21, 2020 0.0398 0.0400 0.0335 0.0400 379,600 +0.00(+0.00%)
Aug 20, 2020 0.0323 0.0400 0.0310 0.0400 576,764 +0.01(+26.98%)
Aug 19, 2020 0.0313 0.0349 0.0313 0.0315 506,630 +0.00(+0.96%)
Aug 18, 2020 0.0375 0.0375 0.0291 0.0312 853,751 -0.00(-2.50%)
Aug 17, 2020 0.0310 0.0390 0.0291 0.0320 721,665 -0.01(-15.79%)
Aug 14, 2020 0.0440 0.0440 0.0301 0.0380 1,043,200 -0.01(-13.64%)
Aug 13, 2020 0.0312 0.0465 0.0280 0.0440 4,646,866 +0.01(+40.58%)
Aug 12, 2020 0.0282 0.0320 0.0253 0.0313 1,259,648 +0.00(+10.99%)
Aug 11, 2020 0.0374 0.0374 0.0282 0.0282 960,247 -0.00(-14.55%)
Aug 10, 2020 0.0321 0.0380 0.0271 0.0330 1,649,100 +0.00(+3.13%)
Aug 07, 2020 0.0278 0.0350 0.0219 0.0320 1,831,800 +0.00(+12.28%)
Aug 06, 2020 0.0160 0.0285 0.0160 0.0285 4,270,913 +0.01(+78.12%)
Aug 05, 2020 0.0169 0.0170 0.0142 0.0160 881,600 -0.00(-5.33%)
Aug 04, 2020 0.0200 0.0200 0.0141 0.0169 272,100 +0.00(+0.00%)
Aug 03, 2020 0.0185 0.0185 0.0140 0.0169 257,100 -0.00(-8.65%)
Jul 31, 2020 0.0180 0.0185 0.0160 0.0185 276,200 +0.00(+8.82%)
Jul 30, 2020 0.0156 0.0185 0.0156 0.0170 510,288 +0.00(+5.59%)
Jul 29, 2020 0.0165 0.0185 0.0147 0.0161 1,545,843 -0.00(-3.01%)
Jul 28, 2020 0.0195 0.0195 0.0166 0.0166 591,418 -0.00(-12.63%)
Jul 27, 2020 0.0171 0.0190 0.0165 0.0190 515,590 +0.00(+4.40%)
Jul 24, 2020 0.0200 0.0200 0.0162 0.0182 372,600 -0.00(-1.09%)
Jul 23, 2020 0.0165 0.0219 0.0163 0.0184 1,407,000 +0.00(+3.37%)
Jul 22, 2020 0.0190 0.0190 0.0163 0.0178 543,004 -0.00(-18.72%)
Jul 21, 2020 0.0180 0.0219 0.0140 0.0219 973,991 +0.00(+24.43%)
Jul 20, 2020 0.0180 0.0200 0.0150 0.0176 1,007,976 -0.00(-2.22%)
Jul 17, 2020 0.0160 0.0190 0.0160 0.0180 601,900 -0.00(-2.70%)
Jul 16, 2020 0.0230 0.0260 0.0177 0.0185 2,308,524 -0.00(-11.90%)
Jul 15, 2020 0.0197 0.0240 0.0181 0.0210 3,059,065 +0.00(+7.14%)
Jul 14, 2020 0.0160 0.0197 0.0141 0.0196 2,886,762 +0.00(+15.98%)
Jul 13, 2020 0.0200 0.0200 0.0100 0.0169 5,796,298 -0.00(-1.74%)
Jul 10, 2020 0.0084 0.0187 0.0080 0.0172 9,781,800 +0.01(+102.35%)
Jul 09, 2020 0.0092 0.0095 0.0085 0.0085 376,850 -0.00(-7.61%)
Jul 08, 2020 0.0098 0.0098 0.0084 0.0092 368,904 -0.00(-8.00%)
Jul 07, 2020 0.0085 0.0103 0.0070 0.0100 2,392,938 +0.00(+20.48%)
Jul 06, 2020 0.0094 0.0094 0.0069 0.0083 668,113 -0.00(-11.70%)
Jul 02, 2020 0.0072 0.0094 0.0071 0.0094 1,023,700 +0.00(+10.59%)
Jul 01, 2020 0.0080 0.0085 0.0080 0.0085 339,700 -0.00(-8.60%)
Jun 30, 2020 0.0093 0.0095 0.0093 0.0093 220,105 +0.00(+8.14%)
Jun 29, 2020 0.0081 0.0090 0.0081 0.0086 188,499 +0.00(+2.38%)
Jun 26, 2020 0.0080 0.0084 0.0072 0.0084 572,800 +0.00(+5.00%)
Jun 25, 2020 0.0083 0.0089 0.0069 0.0080 1,491,925 -0.00(-4.76%)
Jun 24, 2020 0.0094 0.0099 0.0075 0.0084 1,466,138 -0.00(-10.64%)
Jun 23, 2020 0.0097 0.0108 0.0080 0.0094 3,909,217 +0.00(+4.44%)
Jun 22, 2020 0.0069 0.0090 0.0065 0.0090 3,513,332 +0.00(+42.86%)
Jun 19, 2020 0.0060 0.0066 0.0050 0.0063 683,200 +0.00(+5.00%)
Jun 18, 2020 0.0060 0.0060 0.0059 0.0060 795,000 -0.00(-20.00%)
Jun 17, 2020 0.0058 0.0075 0.0047 0.0075 1,145,875 +0.00(+15.38%)
Jun 16, 2020 0.0063 0.0090 0.0035 0.0065 5,868,634 -0.00(-13.33%)
Jun 15, 2020 0.0042 0.0085 0.0042 0.0075 13,606,242 +0.00(+59.57%)
Jun 12, 2020 0.0035 0.0047 0.0035 0.0047 159,000 -0.00(-2.08%)
Jun 11, 2020 0.0047 0.0054 0.0044 0.0048 893,167 +0.00(+23.08%)
Jun 10, 2020 0.0040 0.0040 0.0038 0.0039 356,278 -0.00(-9.30%)
Jun 09, 2020 0.0048 0.0049 0.0038 0.0043 2,439,596 +0.00(+16.22%)
Jun 08, 2020 0.0042 0.0042 0.0037 0.0037 787,856 -0.00(-5.13%)
Jun 05, 2020 0.0035 0.0040 0.0033 0.0039 1,750,100 +0.00(+30.00%)
Jun 04, 2020 0.0028 0.0039 0.0028 0.0030 655,660 +0.00(+0.00%)
Jun 03, 2020 0.0033 0.0036 0.0030 0.0030 921,677 -0.00(-14.29%)
Jun 02, 2020 0.0032 0.0035 0.0026 0.0035 1,679,786 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.