Starfleet Innotech, Inc. (SFIO)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0027

-0.0003

(-10.00%)

At close: 09:30AM 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	0.0027	0.0027	0.0027	0.0027	0.0027	300
02 May 2024	0.0034	0.0034	0.0027	0.0030	0.0030	2,536,530
01 May 2024	0.0032	0.0034	0.0028	0.0033	0.0033	516,666
30 Apr 2024	0.0032	0.0036	0.0030	0.0036	0.0036	151,666
29 Apr 2024	0.0033	0.0036	0.0033	0.0033	0.0033	85,000
26 Apr 2024	0.0031	0.0036	0.0028	0.0034	0.0034	2,166,545
25 Apr 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
24 Apr 2024	0.0028	0.0034	0.0028	0.0034	0.0034	272,200
23 Apr 2024	0.0031	0.0032	0.0028	0.0030	0.0030	531,000
22 Apr 2024	0.0031	0.0032	0.0030	0.0030	0.0030	85,055
19 Apr 2024	0.0031	0.0031	0.0030	0.0030	0.0030	125,469
18 Apr 2024	0.0029	0.0035	0.0028	0.0030	0.0030	95,885
17 Apr 2024	0.0032	0.0035	0.0032	0.0035	0.0035	10,544
16 Apr 2024	0.0034	0.0034	0.0031	0.0031	0.0031	1,300,000
15 Apr 2024	0.0032	0.0034	0.0031	0.0034	0.0034	621,395
12 Apr 2024	0.0032	0.0032	0.0032	0.0032	0.0032	1,650
11 Apr 2024	0.0029	0.0032	0.0027	0.0031	0.0031	1,764,525
10 Apr 2024	0.0031	0.0031	0.0025	0.0027	0.0027	1,176,150
09 Apr 2024	0.0030	0.0031	0.0030	0.0031	0.0031	59,250
08 Apr 2024	0.0026	0.0030	0.0026	0.0030	0.0030	296,000
05 Apr 2024	0.0029	0.0029	0.0025	0.0026	0.0026	598,136
04 Apr 2024	0.0025	0.0029	0.0025	0.0027	0.0027	840,103
03 Apr 2024	0.0027	0.0027	0.0025	0.0027	0.0027	998,000
02 Apr 2024	0.0029	0.0032	0.0025	0.0028	0.0028	2,164,377
01 Apr 2024	0.0027	0.0030	0.0025	0.0027	0.0027	5,677,388
28 Mar 2024	0.0030	0.0030	0.0027	0.0027	0.0027	183,400
27 Mar 2024	0.0028	0.0028	0.0028	0.0028	0.0028	78,800
26 Mar 2024	0.0030	0.0031	0.0028	0.0031	0.0031	455,160
25 Mar 2024	0.0030	0.0030	0.0029	0.0029	0.0029	225,240
22 Mar 2024	0.0027	0.0030	0.0025	0.0030	0.0030	1,215,716
21 Mar 2024	0.0031	0.0034	0.0026	0.0029	0.0029	2,705,192
20 Mar 2024	0.0030	0.0035	0.0027	0.0030	0.0030	3,771,069
19 Mar 2024	0.0030	0.0031	0.0028	0.0028	0.0028	449,672
18 Mar 2024	0.0029	0.0031	0.0029	0.0031	0.0031	1,000
15 Mar 2024	0.0027	0.0031	0.0027	0.0031	0.0031	150,650
14 Mar 2024	0.0028	0.0030	0.0025	0.0026	0.0026	1,269,790
13 Mar 2024	0.0030	0.0030	0.0030	0.0030	0.0030	834,500
12 Mar 2024	0.0031	0.0032	0.0030	0.0030	0.0030	474,026
11 Mar 2024	0.0031	0.0031	0.0030	0.0030	0.0030	926,427
08 Mar 2024	0.0033	0.0036	0.0030	0.0035	0.0035	948,500
07 Mar 2024	0.0035	0.0035	0.0031	0.0033	0.0033	165,100
06 Mar 2024	0.0032	0.0035	0.0032	0.0035	0.0035	1,039,599
05 Mar 2024	0.0033	0.0037	0.0030	0.0031	0.0031	7,995,560
04 Mar 2024	0.0034	0.0036	0.0031	0.0036	0.0036	117,941
01 Mar 2024	0.0036	0.0036	0.0033	0.0034	0.0034	153,480
29 Feb 2024	0.0034	0.0036	0.0033	0.0036	0.0036	384,795
28 Feb 2024	0.0033	0.0036	0.0033	0.0033	0.0033	251,700
27 Feb 2024	0.0031	0.0035	0.0031	0.0033	0.0033	176,000
26 Feb 2024	0.0033	0.0038	0.0030	0.0031	0.0031	1,252,430
23 Feb 2024	0.0033	0.0043	0.0033	0.0040	0.0040	4,740,649
22 Feb 2024	0.0038	0.0041	0.0032	0.0041	0.0041	5,263,767
21 Feb 2024	0.0030	0.0039	0.0030	0.0032	0.0032	5,103,825
20 Feb 2024	0.0031	0.0033	0.0026	0.0028	0.0028	2,649,836
16 Feb 2024	0.0039	0.0039	0.0035	0.0035	0.0035	14,055
15 Feb 2024	0.0034	0.0036	0.0031	0.0034	0.0034	646,449
14 Feb 2024	0.0030	0.0037	0.0030	0.0031	0.0031	1,010,100
13 Feb 2024	0.0030	0.0033	0.0028	0.0030	0.0030	1,787,582
12 Feb 2024	0.0033	0.0036	0.0030	0.0030	0.0030	1,186,000
09 Feb 2024	0.0033	0.0038	0.0030	0.0033	0.0033	4,064,863
08 Feb 2024	0.0036	0.0040	0.0030	0.0033	0.0033	3,859,078
07 Feb 2024	0.0034	0.0036	0.0032	0.0036	0.0036	346,659
06 Feb 2024	0.0036	0.0036	0.0036	0.0036	0.0036	10,000
05 Feb 2024	0.0032	0.0036	0.0032	0.0036	0.0036	196,650
02 Feb 2024	0.0030	0.0040	0.0026	0.0036	0.0036	9,780,698
01 Feb 2024	0.0030	0.0030	0.0030	0.0030	0.0030	50,506
31 Jan 2024	0.0031	0.0031	0.0027	0.0028	0.0028	141,417
30 Jan 2024	0.0032	0.0032	0.0025	0.0030	0.0030	5,639,630
29 Jan 2024	0.0029	0.0032	0.0029	0.0030	0.0030	109,000
26 Jan 2024	0.0029	0.0034	0.0029	0.0034	0.0034	62,500
25 Jan 2024	0.0031	0.0034	0.0029	0.0029	0.0029	1,311,720
24 Jan 2024	0.0031	0.0035	0.0030	0.0033	0.0033	1,646,150
23 Jan 2024	0.0030	0.0035	0.0029	0.0032	0.0032	914,536
22 Jan 2024	0.0031	0.0033	0.0028	0.0030	0.0030	6,238,909
19 Jan 2024	0.0033	0.0033	0.0030	0.0031	0.0031	1,652,380
18 Jan 2024	0.0032	0.0033	0.0031	0.0033	0.0033	861,753
17 Jan 2024	0.0034	0.0036	0.0032	0.0032	0.0032	371,466
16 Jan 2024	0.0036	0.0036	0.0032	0.0032	0.0032	992,421
12 Jan 2024	0.0036	0.0036	0.0033	0.0033	0.0033	332,600
11 Jan 2024	0.0032	0.0035	0.0032	0.0035	0.0035	346,500
10 Jan 2024	0.0033	0.0034	0.0033	0.0034	0.0034	10,000
09 Jan 2024	0.0035	0.0036	0.0032	0.0036	0.0036	90,522
08 Jan 2024	0.0033	0.0037	0.0033	0.0035	0.0035	6,500,299
05 Jan 2024	0.0034	0.0034	0.0033	0.0033	0.0033	277,000
04 Jan 2024	0.0036	0.0036	0.0033	0.0035	0.0035	397,000
03 Jan 2024	0.0037	0.0037	0.0032	0.0033	0.0033	3,018,134
02 Jan 2024	0.0036	0.0040	0.0032	0.0035	0.0035	2,400,000
29 Dec 2023	0.0033	0.0034	0.0031	0.0032	0.0032	381,412
28 Dec 2023	0.0031	0.0036	0.0031	0.0034	0.0034	974,200
27 Dec 2023	0.0032	0.0036	0.0031	0.0031	0.0031	642,289
26 Dec 2023	0.0038	0.0038	0.0030	0.0034	0.0034	4,463,625
22 Dec 2023	0.0038	0.0040	0.0031	0.0039	0.0039	1,299,411
21 Dec 2023	0.0033	0.0040	0.0031	0.0036	0.0036	4,937,125
20 Dec 2023	0.0043	0.0043	0.0033	0.0035	0.0035	1,543,109
19 Dec 2023	0.0038	0.0043	0.0038	0.0041	0.0041	159,696
18 Dec 2023	0.0044	0.0044	0.0041	0.0041	0.0041	29,900
15 Dec 2023	0.0041	0.0044	0.0040	0.0041	0.0041	237,406
14 Dec 2023	0.0041	0.0044	0.0038	0.0039	0.0039	1,463,543
13 Dec 2023	0.0038	0.0041	0.0038	0.0038	0.0038	190,903
12 Dec 2023	0.0038	0.0038	0.0038	0.0038	0.0038	126,069
11 Dec 2023	0.0044	0.0044	0.0037	0.0040	0.0040	852,651
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD95,638.29+5,797.47(+6.45%)

Starfleet Innotech, Inc. (SFIO)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
95,638.29
+5,797.47(+6.45%)