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 )

0.0001 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 27, 2021 0.0010 0.0010 0.0010 0 -0.00(-80.00%)
Aug 20, 2021 0.0050 0.0050 0.0050 0 +0.00(+61.29%)
Aug 19, 2021 0.0031 0.0031 0.0031 0.0031 25,000 -0.00(-22.50%)
Aug 17, 2021 0.0040 0.0040 0.0040 4 +0.00(+14.29%)
Jul 23, 2021 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Jul 16, 2021 0.0040 0.0040 0.0040 0 -0.01(-73.33%)
Jul 15, 2021 0.0030 0.0150 0.0030 0.0150 212,004 +0.01(+7400.00%)
Jul 13, 2021 0.0002 0.0002 0.0002 12 +0.00(+100.00%)
Jul 07, 2021 0.0001 0.0001 0.0001 0 -0.00(-96.77%)
Jul 01, 2021 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jun 25, 2021 0.0031 0.0031 0.0031 0 -0.00(-22.50%)
Jun 16, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 14, 2021 0.0040 0.0040 0.0040 0 +0.00(+29.03%)
Jun 10, 2021 0.0031 0.0031 0.0031 0 -0.00(-26.19%)
Jun 03, 2021 0.0042 0.0042 0.0042 0 +0.00(+35.48%)
Jun 02, 2021 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+0.00%)
Jun 01, 2021 0.0033 0.0033 0.0031 0.0031 320,000 -0.00(-38.00%)
May 28, 2021 0.0050 0.0050 0.0050 0.0050 10,000 -0.00(-44.44%)
May 27, 2021 0.0090 0.0090 0.0090 0.0090 25,014 -0.01(-42.68%)
May 24, 2021 0.0157 0.0157 0.0157 0 +0.00(+4.67%)
May 21, 2021 0.0130 0.0150 0.0129 0.0150 43,409 +0.00(+11.11%)
May 19, 2021 0.0135 0.0135 0.0135 0 +0.00(+32.35%)
May 17, 2021 0.0102 0.0102 0.0102 0 -0.00(-24.44%)
May 13, 2021 0.0135 0.0135 0.0135 0 +0.00(+8.00%)
May 12, 2021 0.0139 0.0139 0.0090 0.0125 126,153 -0.00(-22.36%)
May 07, 2021 0.0161 0.0161 0.0161 0 +0.00(+7.33%)
May 06, 2021 0.0150 0.0170 0.0101 0.0150 255,680 +0.00(+0.00%)
May 05, 2021 0.0150 0.0150 0.0150 8 +0.00(+0.00%)
May 03, 2021 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 30, 2021 0.0150 0.0150 0.0100 0.0100 853,000 +0.00(+0.00%)
Apr 29, 2021 0.0115 0.0115 0.0100 0.0100 504,593 -0.00(-8.26%)
Apr 28, 2021 0.0112 0.0141 0.0106 0.0109 212,100 +0.00(+2.83%)
Apr 26, 2021 0.0106 0.0106 0.0106 0 -0.01(-43.92%)
Apr 23, 2021 0.0165 0.0189 0.0155 0.0189 143,800 +0.00(+35.00%)
Apr 21, 2021 0.0140 0.0140 0.0140 0 -0.00(-14.11%)
Apr 20, 2021 0.0250 0.0250 0.0163 0.0163 107,000 -0.00(-18.50%)
Apr 19, 2021 0.0250 0.0250 0.0164 0.0200 91,929 -0.00(-11.11%)
Apr 16, 2021 0.0182 0.0270 0.0179 0.0225 107,000 -0.01(-21.05%)
Apr 12, 2021 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Apr 09, 2021 0.0285 0.0285 0.0285 0.0285 4,300 -0.00(-1.72%)
Apr 08, 2021 0.0200 0.0290 0.0200 0.0290 248,795 +0.00(+16.00%)
Apr 06, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 05, 2021 0.0200 0.0280 0.0200 0.0250 345,071 +0.00(+0.00%)
Mar 31, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.39%)
Mar 30, 2021 0.0243 0.0299 0.0243 0.0299 205,888 +0.00(+15.00%)
Mar 29, 2021 0.0250 0.0264 0.0250 0.0260 237,067 +0.00(+4.00%)
Mar 26, 2021 0.0248 0.0250 0.0248 0.0250 111,100 +0.00(+13.64%)
Mar 25, 2021 0.0220 0.0220 0.0220 0.0220 13,000 -0.00(-5.98%)
Mar 24, 2021 0.0215 0.0249 0.0200 0.0234 412,366 +0.00(+11.43%)
Mar 22, 2021 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Mar 19, 2021 0.0150 0.0200 0.0150 0.0200 120,500 -0.00(-2.44%)
Mar 17, 2021 0.0205 0.0205 0.0205 0 +0.00(+20.59%)
Mar 16, 2021 0.0210 0.0215 0.0170 0.0170 257,757 -0.00(-15.00%)
Mar 15, 2021 0.0205 0.0210 0.0200 0.0200 262,577 +0.00(+0.00%)
Mar 12, 2021 0.0205 0.0215 0.0180 0.0200 1,062,700 +0.00(+14.29%)
Mar 11, 2021 0.0175 0.0199 0.0175 0.0175 274,351 -0.00(-10.26%)
Mar 10, 2021 0.0155 0.0210 0.0155 0.0195 392,000 +0.00(+30.00%)
Mar 09, 2021 0.0130 0.0179 0.0110 0.0150 255,000 +0.00(+50.00%)
Mar 08, 2021 0.0120 0.0120 0.0098 0.0100 836,737 -0.01(-44.13%)
Mar 04, 2021 0.0179 0.0179 0.0179 0 -0.01(-25.10%)
Mar 02, 2021 0.0239 0.0239 0.0239 0 +0.01(+99.17%)
Mar 01, 2021 0.0146 0.0150 0.0120 0.0120 311,981 -0.00(-20.00%)
Feb 26, 2021 0.0200 0.0200 0.0100 0.0150 918,700 -0.01(-25.00%)
Feb 25, 2021 0.0200 0.0200 0.0199 0.0200 241,100 -0.00(-13.04%)
Feb 24, 2021 0.0220 0.0230 0.0220 0.0230 66,000 +0.01(+41.98%)
Feb 23, 2021 0.0162 0.0162 0.0162 0.0162 349 -0.00(-12.43%)
Feb 22, 2021 0.0185 0.0240 0.0160 0.0185 280,000 -0.01(-26.00%)
Feb 17, 2021 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Feb 12, 2021 0.0230 0.0230 0.0230 0 -0.00(-3.77%)
Feb 11, 2021 0.0205 0.0239 0.0200 0.0239 283,040 +0.00(+3.91%)
Feb 10, 2021 0.0205 0.0236 0.0180 0.0230 293,529 +0.00(+15.58%)
Feb 09, 2021 0.0115 0.0200 0.0115 0.0199 447,623 +0.00(+25.95%)
Feb 08, 2021 0.0158 0.0158 0.0158 0.0158 83,001 +0.00(+0.00%)
Feb 05, 2021 0.0122 0.0160 0.0122 0.0158 699,000 +0.00(+28.46%)
Feb 04, 2021 0.0121 0.0159 0.0113 0.0123 140,272 -0.00(-26.79%)
Feb 03, 2021 0.0135 0.0168 0.0110 0.0168 285,576 -0.00(-14.72%)
Feb 02, 2021 0.0121 0.0198 0.0120 0.0197 150,004 -0.00(-0.51%)
Feb 01, 2021 0.0120 0.0198 0.0120 0.0198 110,165 +0.00(+32.00%)
Jan 29, 2021 0.0170 0.0170 0.0150 0.0150 232,600 -0.00(-6.25%)
Jan 28, 2021 0.0160 0.0160 0.0160 0.0160 2,000 +0.00(+0.00%)
Jan 27, 2021 0.0199 0.0199 0.0154 0.0160 8,010 -0.00(-17.95%)
Jan 26, 2021 0.0220 0.0225 0.0161 0.0195 224,500 -0.00(-2.01%)
Jan 25, 2021 0.0135 0.0233 0.0135 0.0199 246,911 +0.01(+65.83%)
Jan 22, 2021 0.0105 0.0132 0.0105 0.0120 339,800 +0.00(+3.45%)
Jan 20, 2021 0.0116 0.0123 0.0100 0.0116 509,784 -0.00(-22.67%)
Jan 19, 2021 0.0136 0.0150 0.0123 0.0150 154,000 -0.01(-31.82%)
Jan 15, 2021 0.0160 0.0220 0.0160 0.0220 101,000 -0.00(-3.93%)
Jan 14, 2021 0.0180 0.0229 0.0150 0.0229 113,004 +0.00(+4.09%)
Jan 13, 2021 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-3.93%)
Jan 12, 2021 0.0240 0.0240 0.0229 0.0229 11,000 -0.00(-4.58%)
Jan 11, 2021 0.0175 0.0240 0.0175 0.0240 69,584 +0.01(+34.83%)
Jan 08, 2021 0.0184 0.0184 0.0178 0.0178 53,200 -0.00(-3.26%)
Jan 07, 2021 0.0170 0.0184 0.0170 0.0184 97,608 +0.00(+9.52%)
Jan 06, 2021 0.0140 0.0168 0.0140 0.0168 56,150 +0.00(+3.70%)
Jan 05, 2021 0.0198 0.0198 0.0111 0.0162 198,691 -0.01(-26.36%)
Jan 04, 2021 0.0190 0.0220 0.0166 0.0220 63,014 +0.00(+22.22%)
Dec 31, 2020 0.0180 0.0180 0.0180 100,000 +0.00(+28.57%)
Dec 30, 2020 0.0144 0.0144 0.0140 0.0140 100,000 -0.00(-3.45%)
Dec 29, 2020 0.0160 0.0170 0.0108 0.0145 1,009,000 -0.00(-14.71%)
Dec 28, 2020 0.0151 0.0170 0.0100 0.0170 185,719 -0.00(-2.30%)
Dec 24, 2020 0.0171 0.0174 0.0145 0.0174 520,600 +0.00(+0.00%)
Dec 23, 2020 0.0173 0.0174 0.0150 0.0174 125,010 +0.00(+16.78%)
Dec 22, 2020 0.0149 0.0149 0.0149 0.0149 7,000 -0.00(-6.88%)
Dec 21, 2020 0.0160 0.0160 0.0160 0.0160 48,200 -0.00(-21.95%)
Dec 18, 2020 0.0225 0.0256 0.0120 0.0205 367,900 -0.00(-18.00%)
Dec 17, 2020 0.0223 0.0255 0.0220 0.0250 183,966 +0.00(+0.00%)
Dec 16, 2020 0.0222 0.0250 0.0191 0.0250 164,756 +0.00(+0.00%)
Dec 15, 2020 0.0241 0.0250 0.0222 0.0250 32,984 -0.00(-3.85%)
Dec 14, 2020 0.0190 0.0260 0.0190 0.0260 407,000 +0.01(+29.35%)
Dec 11, 2020 0.0260 0.0260 0.0161 0.0201 245,500 -0.01(-22.69%)
Dec 10, 2020 0.0259 0.0260 0.0259 0.0260 187,400 +0.00(+18.18%)
Dec 09, 2020 0.0266 0.0266 0.0220 0.0220 362,208 -0.00(-4.35%)
Dec 08, 2020 0.0201 0.0240 0.0190 0.0230 341,200 -0.00(-11.54%)
Dec 07, 2020 0.0235 0.0260 0.0235 0.0260 300,000 +0.00(+4.00%)
Dec 04, 2020 0.0250 0.0250 0.0170 0.0250 23,400 +0.00(+0.00%)
Dec 03, 2020 0.0220 0.0270 0.0220 0.0250 161,418 +0.00(+13.64%)
Dec 02, 2020 0.0250 0.0289 0.0211 0.0220 540,620 -0.00(-11.65%)
Dec 01, 2020 0.0210 0.0269 0.0210 0.0249 751,694 +0.00(+24.50%)
Nov 30, 2020 0.0171 0.0290 0.0171 0.0200 846,561 +0.00(+14.29%)
Nov 27, 2020 0.0175 0.0175 0.0175 0.0175 2,000 +0.00(+12.90%)
Nov 25, 2020 0.0180 0.0180 0.0155 0.0155 15,000 +0.00(+3.33%)
Nov 23, 2020 0.0150 0.0150 0.0150 0 -0.00(-6.25%)
Nov 20, 2020 0.0178 0.0185 0.0151 0.0160 125,400 -0.00(-5.88%)
Nov 18, 2020 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Nov 17, 2020 0.0135 0.0150 0.0135 0.0150 48,611 +0.00(+0.00%)
Nov 16, 2020 0.0138 0.0150 0.0138 0.0150 169,062 +0.00(+0.00%)
Nov 13, 2020 0.0134 0.0156 0.0134 0.0150 125,000 -0.00(-9.09%)
Nov 12, 2020 0.0155 0.0180 0.0139 0.0165 76,120 -0.00(-2.94%)
Nov 11, 2020 0.0106 0.0170 0.0090 0.0170 649,150 +0.00(+6.25%)
Nov 10, 2020 0.0100 0.0160 0.0095 0.0160 398,779 +0.01(+60.00%)
Nov 09, 2020 0.0155 0.0173 0.0069 0.0100 761,704 -0.01(-41.52%)
Nov 06, 2020 0.0171 0.0171 0.0171 0.0171 2,500 -0.00(-10.00%)
Nov 05, 2020 0.0201 0.0201 0.0190 0.0190 399,325 -0.00(-5.47%)
Nov 04, 2020 0.0198 0.0201 0.0190 0.0201 120,332 +0.00(+1.52%)
Nov 03, 2020 0.0175 0.0200 0.0167 0.0198 107,254 +0.00(+4.76%)
Nov 02, 2020 0.0160 0.0189 0.0152 0.0189 394,699 +0.00(+18.12%)
Oct 30, 2020 0.0184 0.0197 0.0160 0.0160 834,900 -0.00(-10.11%)
Oct 29, 2020 0.0167 0.0185 0.0167 0.0178 75,100 +0.00(+6.59%)
Oct 28, 2020 0.0160 0.0167 0.0160 0.0167 158,160 -0.00(-9.24%)
Oct 27, 2020 0.0155 0.0184 0.0145 0.0184 796,700 +0.00(+14.29%)
Oct 26, 2020 0.0168 0.0175 0.0143 0.0161 421,325 -0.00(-2.42%)
Oct 23, 2020 0.0161 0.0175 0.0161 0.0165 755,900 +0.00(+9.27%)
Oct 22, 2020 0.0164 0.0164 0.0151 0.0151 88,000 -0.00(-7.93%)
Oct 21, 2020 0.0181 0.0181 0.0162 0.0164 31,000 -0.00(-18.00%)
Oct 20, 2020 0.0161 0.0200 0.0158 0.0200 318,193 +0.00(+29.03%)
Oct 19, 2020 0.0200 0.0200 0.0155 0.0155 114,500 -0.00(-22.50%)
Oct 16, 2020 0.0150 0.0200 0.0150 0.0200 598,400 +0.01(+39.86%)
Oct 15, 2020 0.0165 0.0165 0.0143 0.0143 111,836 -0.00(-18.29%)
Oct 14, 2020 0.0195 0.0195 0.0156 0.0175 231,062 -0.00(-10.26%)
Oct 13, 2020 0.0175 0.0215 0.0153 0.0195 962,087 -0.00(-1.52%)
Oct 12, 2020 0.0176 0.0198 0.0176 0.0198 80,000 +0.00(+10.00%)
Oct 09, 2020 0.0170 0.0199 0.0168 0.0180 1,690,400 +0.00(+7.14%)
Oct 08, 2020 0.0157 0.0170 0.0146 0.0168 1,472,016 +0.00(+15.86%)
Oct 07, 2020 0.0170 0.0170 0.0134 0.0145 631,503 -0.00(-9.94%)
Oct 06, 2020 0.0200 0.0200 0.0120 0.0161 2,649,060 -0.00(-19.50%)
Oct 05, 2020 0.0240 0.0240 0.0179 0.0200 496,303 -0.00(-11.11%)
Oct 02, 2020 0.0270 0.0270 0.0195 0.0225 808,100 -0.00(-5.46%)
Oct 01, 2020 0.0250 0.0260 0.0192 0.0238 1,132,051 +0.00(+1.28%)
Sep 30, 2020 0.0278 0.0278 0.0235 0.0235 286,600 -0.00(-4.47%)
Sep 29, 2020 0.0303 0.0305 0.0225 0.0246 934,355 +0.00(+11.82%)
Sep 28, 2020 0.0235 0.0305 0.0211 0.0220 600,527 -0.00(-11.65%)
Sep 25, 2020 0.0270 0.0303 0.0200 0.0249 818,100 -0.00(-0.40%)
Sep 24, 2020 0.0178 0.0360 0.0178 0.0250 1,868,981 +0.00(+4.17%)
Sep 23, 2020 0.0243 0.0250 0.0228 0.0240 576,775 -0.00(-12.73%)
Sep 22, 2020 0.0305 0.0305 0.0220 0.0275 1,102,002 -0.00(-8.33%)
Sep 21, 2020 0.0428 0.0428 0.0285 0.0300 640,227 -0.00(-9.09%)
Sep 18, 2020 0.0343 0.0410 0.0300 0.0330 487,000 -0.01(-17.50%)
Sep 17, 2020 0.0446 0.0449 0.0400 0.0400 224,624 -0.00(-4.53%)
Sep 16, 2020 0.0380 0.0419 0.0370 0.0419 253,720 +0.00(+4.23%)
Sep 15, 2020 0.0470 0.0530 0.0401 0.0402 823,088 -0.01(-11.65%)
Sep 14, 2020 0.0405 0.0500 0.0405 0.0455 476,823 +0.00(+0.89%)
Sep 11, 2020 0.0475 0.0499 0.0401 0.0451 114,400 -0.00(-5.05%)
Sep 10, 2020 0.0500 0.0500 0.0425 0.0475 348,785 -0.00(-5.00%)
Sep 09, 2020 0.0400 0.0530 0.0400 0.0500 313,770 +0.01(+13.64%)
Sep 08, 2020 0.0492 0.0530 0.0400 0.0440 468,825 -0.00(-2.00%)
Sep 04, 2020 0.0401 0.0485 0.0370 0.0449 450,100 +0.00(+11.97%)
Sep 03, 2020 0.0511 0.0511 0.0355 0.0401 586,049 -0.01(-18.16%)
Sep 02, 2020 0.0500 0.0530 0.0420 0.0490 804,214 +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.