Star Jets International, Inc. (JETR)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:27PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 1,500 |
| 02 May 2024 | 0.0293 | 0.0293 | 0.0210 | 0.0210 | 0.0210 | 38,549 |
| 01 May 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 30 Apr 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 29 Apr 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 26 Apr 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 2,005 |
| 25 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 24 Apr 2024 | 0.0305 | 0.0360 | 0.0305 | 0.0360 | 0.0360 | 30,888 |
| 23 Apr 2024 | 0.0206 | 0.0228 | 0.0206 | 0.0228 | 0.0228 | 1,001 |
| 22 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 19 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 18 Apr 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 17 Apr 2024 | 0.0300 | 0.0300 | 0.0206 | 0.0206 | 0.0206 | 3,569 |
| 16 Apr 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 15 Apr 2024 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | 0.0378 | - |
| 12 Apr 2024 | 0.0207 | 0.0378 | 0.0207 | 0.0378 | 0.0378 | 3,231 |
| 11 Apr 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
| 10 Apr 2024 | 0.0206 | 0.0207 | 0.0206 | 0.0207 | 0.0207 | 53,225 |
| 09 Apr 2024 | 0.0300 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 39,000 |
| 08 Apr 2024 | 0.0281 | 0.0340 | 0.0280 | 0.0340 | 0.0340 | 16,801 |
| 05 Apr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,340 |
| 04 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,450 |
| 02 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,250 |
| 01 Apr 2024 | 0.0550 | 0.0728 | 0.0361 | 0.0600 | 0.0600 | 14,458 |
| 28 Mar 2024 | 0.0800 | 0.0800 | 0.0637 | 0.0655 | 0.0655 | 100,871 |
| 27 Mar 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 17,749 |
| 26 Mar 2024 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 136 |
| 25 Mar 2024 | 0.0900 | 0.0900 | 0.0205 | 0.0900 | 0.0900 | 153,274 |
| 22 Mar 2024 | 0.1100 | 0.1100 | 0.0800 | 0.0950 | 0.0950 | 11,673 |
| 21 Mar 2024 | 0.0500 | 0.1100 | 0.0500 | 0.1100 | 0.1100 | 122,622 |
| 20 Mar 2024 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 138,466 |
| 19 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 600 |
| 18 Mar 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,400 |
| 15 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 14 Mar 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 21,723 |
| 13 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Mar 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,900 |
| 11 Mar 2024 | 0.0410 | 0.0500 | 0.0410 | 0.0500 | 0.0500 | 1,500 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,800 |
| 06 Mar 2024 | 0.0480 | 0.0500 | 0.0320 | 0.0500 | 0.0500 | 118,178 |
| 05 Mar 2024 | 0.0320 | 0.0480 | 0.0320 | 0.0400 | 0.0400 | 95,818 |
| 04 Mar 2024 | 0.0300 | 0.0500 | 0.0250 | 0.0300 | 0.0300 | 380,832 |
| 01 Mar 2024 | 0.0120 | 0.0300 | 0.0120 | 0.0300 | 0.0300 | 161,248 |
| 29 Feb 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 6,000 |
| 28 Feb 2024 | 0.0180 | 0.0235 | 0.0180 | 0.0235 | 0.0235 | 23,500 |
| 27 Feb 2024 | 0.0225 | 0.0235 | 0.0150 | 0.0235 | 0.0235 | 72,900 |
| 26 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 23 Feb 2024 | 0.0137 | 0.0225 | 0.0125 | 0.0225 | 0.0225 | 57,785 |
| 22 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 3,000 |
| 21 Feb 2024 | 0.0228 | 0.0228 | 0.0200 | 0.0228 | 0.0228 | 8,600 |
| 20 Feb 2024 | 0.0200 | 0.0228 | 0.0200 | 0.0228 | 0.0228 | 45,844 |
| 16 Feb 2024 | 0.0169 | 0.0225 | 0.0147 | 0.0225 | 0.0225 | 3,500 |
| 15 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 14 Feb 2024 | 0.0228 | 0.0228 | 0.0169 | 0.0225 | 0.0225 | 11,500 |
| 13 Feb 2024 | 0.0113 | 0.0228 | 0.0113 | 0.0228 | 0.0228 | 11,600 |
| 12 Feb 2024 | 0.0200 | 0.0228 | 0.0100 | 0.0228 | 0.0228 | 204,156 |
| 09 Feb 2024 | 0.0225 | 0.0225 | 0.0101 | 0.0225 | 0.0225 | 15,695 |
| 08 Feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 07 Feb 2024 | 0.0225 | 0.0225 | 0.0144 | 0.0225 | 0.0225 | 29,450 |
| 06 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Feb 2024 | 0.0194 | 0.0200 | 0.0115 | 0.0200 | 0.0200 | 20,650 |
| 02 Feb 2024 | 0.0225 | 0.0230 | 0.0178 | 0.0230 | 0.0230 | 35,860 |
| 01 Feb 2024 | 0.0163 | 0.0224 | 0.0101 | 0.0200 | 0.0200 | 53,689 |
| 31 Jan 2024 | 0.0200 | 0.0202 | 0.0200 | 0.0202 | 0.0202 | 13,311 |
| 30 Jan 2024 | 0.0100 | 0.0195 | 0.0100 | 0.0195 | 0.0195 | 21,000 |
| 29 Jan 2024 | 0.0195 | 0.0195 | 0.0150 | 0.0150 | 0.0150 | 30,104 |
| 26 Jan 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 Jan 2024 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 91,400 |
| 24 Jan 2024 | 0.0140 | 0.0180 | 0.0140 | 0.0149 | 0.0149 | 80,110 |
| 23 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 19 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 18 Jan 2024 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 1,421 |
| 17 Jan 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,084 |
| 16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,052 |
| 12 Jan 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 11 Jan 2024 | 0.0120 | 0.0150 | 0.0099 | 0.0149 | 0.0149 | 260,000 |
| 10 Jan 2024 | 0.0120 | 0.0120 | 0.0060 | 0.0060 | 0.0060 | 29,588 |
| 09 Jan 2024 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | - |
| 08 Jan 2024 | 0.0189 | 0.0189 | 0.0141 | 0.0141 | 0.0141 | 23,327 |
| 05 Jan 2024 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
| 04 Jan 2024 | 0.0080 | 0.0107 | 0.0080 | 0.0107 | 0.0107 | 510 |
| 03 Jan 2024 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 0.0113 | 1,000 |
| 02 Jan 2024 | 0.0088 | 0.0140 | 0.0088 | 0.0140 | 0.0140 | 1,337 |
| 29 Dec 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 1,525 |
| 28 Dec 2023 | 0.0092 | 0.0105 | 0.0092 | 0.0105 | 0.0105 | 1,300 |
| 27 Dec 2023 | 0.0060 | 0.0135 | 0.0060 | 0.0135 | 0.0135 | 31,117 |
| 26 Dec 2023 | 0.0052 | 0.0177 | 0.0052 | 0.0153 | 0.0153 | 152,460 |
| 22 Dec 2023 | 0.0093 | 0.0190 | 0.0093 | 0.0149 | 0.0149 | 20,199 |
| 21 Dec 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 140 |
| 20 Dec 2023 | 0.0179 | 0.0179 | 0.0050 | 0.0179 | 0.0179 | 10,770 |
| 19 Dec 2023 | 0.0100 | 0.0179 | 0.0020 | 0.0050 | 0.0050 | 72,763 |
| 18 Dec 2023 | 0.0162 | 0.0179 | 0.0100 | 0.0100 | 0.0100 | 88,492 |
| 15 Dec 2023 | 0.0120 | 0.0179 | 0.0120 | 0.0159 | 0.0159 | 110,750 |
| 14 Dec 2023 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
| 13 Dec 2023 | 0.0199 | 0.0199 | 0.0149 | 0.0179 | 0.0179 | 41,176 |
| 12 Dec 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 1,500 |
| 11 Dec 2023 | 0.0199 | 0.0199 | 0.0068 | 0.0150 | 0.0150 | 180,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.