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 )

0.0030 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Sep 30, 2019 0.0054 0.0055 0.0043 0.0053 5,527,428 -0.00(-1.85%)
Sep 27, 2019 0.0064 0.0064 0.0051 0.0054 9,537,200 -0.00(-15.62%)
Sep 26, 2019 0.0079 0.0083 0.0059 0.0064 11,400,738 -0.00(-18.99%)
Sep 25, 2019 0.0060 0.0089 0.0054 0.0079 63,162,956 +0.00(+36.21%)
Sep 24, 2019 0.0051 0.0058 0.0047 0.0058 2,686,836 +0.00(+0.00%)
Sep 23, 2019 0.0049 0.0058 0.0048 0.0058 3,732,200 +0.00(+9.43%)
Sep 20, 2019 0.0054 0.0054 0.0048 0.0053 1,706,800 -0.00(-1.85%)
Sep 19, 2019 0.0046 0.0055 0.0046 0.0054 1,385,428 -0.00(-1.82%)
Sep 18, 2019 0.0048 0.0055 0.0047 0.0055 1,249,805 +0.00(+1.85%)
Sep 17, 2019 0.0047 0.0056 0.0045 0.0054 2,699,501 +0.00(+22.73%)
Sep 16, 2019 0.0037 0.0050 0.0035 0.0044 3,468,400 +0.00(+10.00%)
Sep 13, 2019 0.0040 0.0042 0.0036 0.0040 561,700 +0.00(+11.11%)
Sep 12, 2019 0.0035 0.0044 0.0035 0.0036 1,927,401 -0.00(-10.00%)
Sep 11, 2019 0.0045 0.0045 0.0030 0.0040 2,977,566 -0.00(-11.11%)
Sep 10, 2019 0.0050 0.0050 0.0042 0.0045 5,518,043 -0.00(-18.18%)
Sep 09, 2019 0.0055 0.0055 0.0044 0.0055 2,103,052 +0.00(+5.77%)
Sep 06, 2019 0.0043 0.0052 0.0041 0.0052 10,564,700 +0.00(+8.33%)
Sep 05, 2019 0.0043 0.0048 0.0035 0.0048 4,574,470 +0.00(+11.63%)
Sep 04, 2019 0.0042 0.0045 0.0037 0.0043 1,732,472 +0.00(+2.38%)
Sep 03, 2019 0.0055 0.0055 0.0036 0.0042 6,184,173 -0.00(-22.22%)
Aug 30, 2019 0.0054 0.0054 0.0040 0.0054 2,820,200 +0.00(+25.58%)
Aug 29, 2019 0.0056 0.0058 0.0043 0.0043 10,554,833 -0.00(-23.21%)
Aug 28, 2019 0.0047 0.0064 0.0045 0.0056 8,152,871 +0.00(+7.69%)
Aug 27, 2019 0.0058 0.0060 0.0031 0.0052 5,738,053 -0.00(-11.86%)
Aug 26, 2019 0.0070 0.0070 0.0052 0.0059 5,638,393 -0.00(-1.67%)
Aug 23, 2019 0.0056 0.0060 0.0043 0.0060 3,095,000 +0.00(+7.14%)
Aug 22, 2019 0.0061 0.0070 0.0048 0.0056 7,605,301 -0.00(-16.42%)
Aug 21, 2019 0.0065 0.0075 0.0059 0.0067 5,271,192 -0.00(-8.22%)
Aug 20, 2019 0.0075 0.0075 0.0063 0.0073 4,692,747 -0.00(-1.35%)
Aug 19, 2019 0.0080 0.0080 0.0068 0.0074 5,598,278 -0.00(-3.90%)
Aug 16, 2019 0.0069 0.0080 0.0068 0.0077 17,679,300 +0.00(+13.24%)
Aug 15, 2019 0.0047 0.0068 0.0047 0.0068 3,337,215 +0.00(+6.25%)
Aug 14, 2019 0.0064 0.0064 0.0054 0.0064 1,781,990 +0.00(+0.00%)
Aug 13, 2019 0.0067 0.0067 0.0054 0.0064 1,783,273 +0.00(+0.00%)
Aug 12, 2019 0.0050 0.0067 0.0050 0.0064 11,112,334 +0.00(+36.17%)
Aug 09, 2019 0.0038 0.0056 0.0038 0.0047 336,400 -0.00(-6.00%)
Aug 08, 2019 0.0037 0.0051 0.0037 0.0050 449,344 -0.00(-10.71%)
Aug 07, 2019 0.0053 0.0056 0.0047 0.0056 250,000 +0.00(+5.66%)
Aug 06, 2019 0.0059 0.0060 0.0051 0.0053 259,160 +0.00(+3.92%)
Aug 05, 2019 0.0047 0.0060 0.0047 0.0051 367,951 -0.00(-12.07%)
Aug 02, 2019 0.0051 0.0058 0.0050 0.0058 1,052,900 +0.00(+7.41%)
Aug 01, 2019 0.0064 0.0064 0.0047 0.0054 1,437,596 -0.00(-10.00%)
Jul 31, 2019 0.0060 0.0064 0.0060 0.0060 776,296 +0.00(+0.00%)
Jul 30, 2019 0.0055 0.0060 0.0049 0.0060 2,344,321 +0.00(+9.09%)
Jul 29, 2019 0.0050 0.0060 0.0049 0.0055 236,654 -0.00(-6.78%)
Jul 26, 2019 0.0068 0.0068 0.0055 0.0059 529,500 -0.00(-7.81%)
Jul 25, 2019 0.0070 0.0070 0.0059 0.0064 495,771 -0.00(-7.25%)
Jul 24, 2019 0.0070 0.0070 0.0055 0.0069 1,524,085 -0.00(-1.43%)
Jul 23, 2019 0.0057 0.0074 0.0057 0.0070 6,726,520 +0.00(+9.37%)
Jul 22, 2019 0.0047 0.0069 0.0047 0.0064 891,200 +0.00(+12.28%)
Jul 19, 2019 0.0050 0.0065 0.0050 0.0057 4,575,700 -0.00(-3.39%)
Jul 18, 2019 0.0055 0.0061 0.0049 0.0059 1,745,100 -0.00(-4.84%)
Jul 17, 2019 0.0055 0.0065 0.0055 0.0062 530,358 -0.00(-4.62%)
Jul 16, 2019 0.0055 0.0065 0.0055 0.0065 41,000 +0.00(+0.00%)
Jul 15, 2019 0.0055 0.0065 0.0055 0.0065 612,083 +0.00(+18.18%)
Jul 12, 2019 0.0055 0.0062 0.0055 0.0055 2,060,200 -0.00(-5.17%)
Jul 11, 2019 0.0051 0.0064 0.0051 0.0058 553,299 -0.00(-7.94%)
Jul 10, 2019 0.0048 0.0065 0.0048 0.0063 476,800 +0.00(+5.00%)
Jul 09, 2019 0.0064 0.0069 0.0054 0.0060 1,485,650 -0.00(-7.69%)
Jul 08, 2019 0.0060 0.0070 0.0050 0.0065 480,500 -0.00(-7.14%)
Jul 05, 2019 0.0070 0.0070 0.0055 0.0070 485,500 +0.00(+0.00%)
Jul 03, 2019 0.0068 0.0070 0.0056 0.0070 385,900 -0.00(-1.41%)
Jul 02, 2019 0.0052 0.0074 0.0049 0.0071 3,853,400 +0.00(+36.54%)
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.