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

Starfleet Innotech Inc (OP: SFIO )

0.0029 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Dec 31, 2020 0.0800 0.0800 0.0800 7,677,670 +0.02(+29.03%)
Dec 30, 2020 0.0600 0.0690 0.0522 0.0620 7,677,670 +0.01(+23.26%)
Dec 29, 2020 0.0600 0.0799 0.0350 0.0503 12,218,071 -0.00(-8.38%)
Dec 28, 2020 0.0300 0.0550 0.0290 0.0549 18,252,752 +0.03(+89.31%)
Dec 24, 2020 0.0300 0.0300 0.0265 0.0290 1,832,300 +0.00(+1.75%)
Dec 23, 2020 0.0270 0.0298 0.0250 0.0285 2,457,921 +0.00(+4.01%)
Dec 22, 2020 0.0300 0.0300 0.0200 0.0274 3,791,341 -0.00(-5.52%)
Dec 21, 2020 0.0350 0.0350 0.0200 0.0290 3,863,632 -0.00(-2.03%)
Dec 18, 2020 0.0350 0.0350 0.0250 0.0296 4,041,900 +0.00(+7.25%)
Dec 17, 2020 0.0193 0.0320 0.0180 0.0276 7,470,430 +0.01(+50.82%)
Dec 16, 2020 0.0151 0.0192 0.0151 0.0183 2,497,020 -0.00(-2.66%)
Dec 15, 2020 0.0187 0.0190 0.0165 0.0188 4,170,261 +0.00(+3.30%)
Dec 14, 2020 0.0193 0.0193 0.0161 0.0182 3,483,319 +0.00(+1.11%)
Dec 11, 2020 0.0194 0.0194 0.0150 0.0180 2,358,400 -0.00(-7.22%)
Dec 10, 2020 0.0140 0.0195 0.0140 0.0194 2,332,195 +0.00(+10.86%)
Dec 09, 2020 0.0120 0.0198 0.0120 0.0175 3,269,077 +0.00(+16.67%)
Dec 08, 2020 0.0060 0.0159 0.0060 0.0150 3,459,261 +0.00(+4.90%)
Dec 07, 2020 0.0140 0.0145 0.0090 0.0143 8,305,093 +0.00(+38.83%)
Dec 04, 2020 0.0120 0.0150 0.0103 0.0103 8,527,800 -0.00(-5.50%)
Dec 03, 2020 0.0078 0.0117 0.0078 0.0109 8,393,044 +0.00(+41.56%)
Dec 02, 2020 0.0064 0.0080 0.0057 0.0077 3,260,000 +0.00(+20.31%)
Dec 01, 2020 0.0060 0.0064 0.0054 0.0064 3,082,376 +0.00(+6.67%)
Nov 30, 2020 0.0052 0.0064 0.0049 0.0060 3,730,175 -0.00(-3.23%)
Nov 27, 2020 0.0050 0.0069 0.0044 0.0062 2,156,700 -0.00(-1.59%)
Nov 25, 2020 0.0047 0.0071 0.0047 0.0063 6,143,100 +0.00(+14.55%)
Nov 24, 2020 0.0071 0.0071 0.0045 0.0055 9,243,980 +0.00(+1.85%)
Nov 23, 2020 0.0066 0.0088 0.0045 0.0054 11,622,678 -0.00(-37.21%)
Nov 20, 2020 0.0060 0.0109 0.0060 0.0086 39,468,400 +0.00(+43.33%)
Nov 19, 2020 0.0025 0.0068 0.0023 0.0060 65,516,464 +0.00(+160.87%)
Nov 18, 2020 0.0018 0.0025 0.0018 0.0023 80,000 -0.00(-8.00%)
Nov 17, 2020 0.0020 0.0025 0.0020 0.0025 210,000 +0.00(+0.00%)
Nov 16, 2020 0.0027 0.0027 0.0018 0.0025 949,069 +0.00(+0.00%)
Nov 13, 2020 0.0018 0.0029 0.0018 0.0025 6,060,900 +0.00(+25.00%)
Nov 12, 2020 0.0021 0.0022 0.0020 0.0020 518,500 -0.00(-9.09%)
Nov 11, 2020 0.0019 0.0022 0.0019 0.0022 120,830 -0.00(-12.00%)
Nov 10, 2020 0.0021 0.0027 0.0020 0.0025 1,149,827 +0.00(+78.57%)
Nov 09, 2020 0.0028 0.0030 0.0014 0.0014 2,029,450 -0.00(-53.33%)
Nov 06, 2020 0.0024 0.0030 0.0024 0.0030 96,200 +0.00(+15.38%)
Nov 05, 2020 0.0022 0.0027 0.0022 0.0026 520,000 -0.00(-13.33%)
Nov 04, 2020 0.0030 0.0030 0.0028 0.0030 512,648 +0.00(+7.14%)
Nov 03, 2020 0.0031 0.0034 0.0027 0.0028 3,660,960 -0.00(-20.00%)
Nov 02, 2020 0.0036 0.0036 0.0026 0.0035 2,690,000 +0.00(+12.90%)
Oct 30, 2020 0.0029 0.0035 0.0025 0.0031 2,278,500 -0.00(-11.43%)
Oct 29, 2020 0.0027 0.0035 0.0027 0.0035 5,038,903 +0.00(+6.06%)
Oct 28, 2020 0.0030 0.0041 0.0026 0.0033 6,415,874 +0.00(+10.00%)
Oct 27, 2020 0.0027 0.0034 0.0027 0.0030 2,830,128 +0.00(+0.00%)
Oct 26, 2020 0.0023 0.0032 0.0022 0.0030 534,001 -0.00(-11.76%)
Oct 23, 2020 0.0031 0.0034 0.0031 0.0034 520,000 -0.00(-20.93%)
Oct 22, 2020 0.0031 0.0047 0.0023 0.0043 5,856,915 +0.00(+43.33%)
Oct 21, 2020 0.0028 0.0032 0.0025 0.0030 1,531,906 +0.00(+7.14%)
Oct 20, 2020 0.0018 0.0037 0.0018 0.0028 8,574,272 +0.00(+12.00%)
Oct 19, 2020 0.0025 0.0025 0.0021 0.0025 65,405 -0.00(-21.88%)
Oct 16, 2020 0.0015 0.0034 0.0015 0.0032 5,788,200 +0.00(+52.38%)
Oct 15, 2020 0.0015 0.0021 0.0015 0.0021 90,000 +0.00(+0.00%)
Oct 14, 2020 0.0015 0.0021 0.0015 0.0021 22,353 +0.00(+0.00%)
Oct 13, 2020 0.0015 0.0021 0.0015 0.0021 16,000 +0.00(+0.00%)
Oct 12, 2020 0.0022 0.0022 0.0015 0.0021 2,570,876 -0.00(-4.55%)
Oct 09, 2020 0.0015 0.0022 0.0015 0.0022 91,400 +0.00(+0.00%)
Oct 08, 2020 0.0012 0.0022 0.0012 0.0022 48,350 +0.00(+0.00%)
Oct 07, 2020 0.0016 0.0022 0.0016 0.0022 70,000 +0.00(+0.00%)
Oct 06, 2020 0.0014 0.0022 0.0014 0.0022 153,300 +0.00(+0.00%)
Oct 05, 2020 0.0015 0.0022 0.0010 0.0022 3,764,976 +0.00(+0.00%)
Oct 02, 2020 0.0015 0.0022 0.0015 0.0022 85,000 +0.00(+4.76%)
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.