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 )

0.0032 -0.0006 (-15.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
Jun 30, 2022 0.0140 0.0150 0.0130 0.0145 2,061,292 +0.00(+2.84%)
Jun 29, 2022 0.0170 0.0200 0.0140 0.0141 2,586,081 -0.00(-15.06%)
Jun 28, 2022 0.0167 0.0174 0.0165 0.0166 1,291,312 +0.00(+3.75%)
Jun 27, 2022 0.0152 0.0162 0.0150 0.0160 1,327,099 +0.00(+3.90%)
Jun 24, 2022 0.0143 0.0163 0.0143 0.0154 1,047,931 +0.00(+4.76%)
Jun 23, 2022 0.0163 0.0174 0.0141 0.0147 758,049 -0.00(-14.53%)
Jun 22, 2022 0.0183 0.0183 0.0151 0.0172 1,583,693 -0.00(-1.15%)
Jun 21, 2022 0.0135 0.0185 0.0135 0.0174 2,558,171 +0.00(+29.85%)
Jun 17, 2022 0.0140 0.0145 0.0130 0.0134 1,408,803 -0.00(-4.29%)
Jun 16, 2022 0.0125 0.0150 0.0125 0.0140 496,565 +0.00(+0.00%)
Jun 15, 2022 0.0140 0.0140 0.0115 0.0140 2,245,579 +0.00(+0.00%)
Jun 14, 2022 0.0166 0.0171 0.0131 0.0140 2,724,229 -0.00(-18.13%)
Jun 13, 2022 0.0190 0.0190 0.0142 0.0171 7,189,658 -0.00(-10.00%)
Jun 10, 2022 0.0195 0.0199 0.0170 0.0190 1,854,804 -0.00(-4.52%)
Jun 09, 2022 0.0200 0.0215 0.0177 0.0199 2,481,351 +0.00(+0.51%)
Jun 08, 2022 0.0195 0.0230 0.0193 0.0198 3,140,926 +0.00(+1.54%)
Jun 07, 2022 0.0220 0.0220 0.0180 0.0195 6,408,518 -0.00(-12.95%)
Jun 06, 2022 0.0215 0.0235 0.0211 0.0224 1,408,227 -0.00(-2.61%)
Jun 03, 2022 0.0235 0.0250 0.0216 0.0230 1,763,185 -0.00(-10.51%)
Jun 02, 2022 0.0240 0.0257 0.0223 0.0257 784,865 +0.00(+5.33%)
Jun 01, 2022 0.0240 0.0245 0.0225 0.0244 380,323 +0.00(+1.67%)
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%)
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.