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 (%)
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%)
Sep 01, 2020 0.0533 0.0533 0.0375 0.0490 941,099 +0.00(+8.89%)
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%)
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.