Staffing 360 Solutions, Inc. (STAF)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.2413

-0.0088

(-3.52%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.2580	0.2580	0.2341	0.2413	0.2413	83,554
25 Apr 2024	0.2700	0.2700	0.2300	0.2500	0.2500	86,500
24 Apr 2024	0.2600	0.2800	0.2600	0.2600	0.2600	74,300
23 Apr 2024	0.3200	0.3200	0.2600	0.2800	0.2800	82,100
22 Apr 2024	0.3000	0.3200	0.2800	0.2800	0.2800	80,600
19 Apr 2024	0.3000	0.3200	0.2900	0.2900	0.2900	77,900
18 Apr 2024	0.3200	0.3200	0.2800	0.3200	0.3200	21,900
17 Apr 2024	0.3000	0.3200	0.2800	0.3200	0.3200	14,200
16 Apr 2024	0.2900	0.3000	0.2800	0.3000	0.3000	5,700
15 Apr 2024	0.3000	0.3300	0.2900	0.2900	0.2900	27,000
12 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	10,200
11 Apr 2024	0.3200	0.3300	0.3000	0.3000	0.3000	18,200
10 Apr 2024	0.3000	0.3400	0.3000	0.3200	0.3200	125,600
09 Apr 2024	0.3000	0.3200	0.3000	0.3100	0.3100	15,400
08 Apr 2024	0.2900	0.3100	0.2800	0.2900	0.2900	21,800
05 Apr 2024	0.2800	0.3000	0.2800	0.3000	0.3000	68,300
04 Apr 2024	0.3000	0.3000	0.2800	0.2900	0.2900	12,200
03 Apr 2024	0.3000	0.3000	0.2700	0.2900	0.2900	16,900
02 Apr 2024	0.3100	0.3200	0.2700	0.2900	0.2900	27,800
01 Apr 2024	0.3000	0.3000	0.2800	0.2800	0.2800	12,500
28 Mar 2024	0.3000	0.3100	0.2700	0.2900	0.2900	81,700
27 Mar 2024	0.2900	0.3100	0.2800	0.3100	0.3100	111,300
26 Mar 2024	0.3000	0.3000	0.2800	0.2800	0.2800	26,000
25 Mar 2024	0.2900	0.3200	0.2700	0.2800	0.2800	56,900
22 Mar 2024	0.3100	0.3100	0.2800	0.3000	0.3000	35,600
21 Mar 2024	0.3200	0.3300	0.3100	0.3100	0.3100	36,800
20 Mar 2024	0.3200	0.3300	0.3100	0.3200	0.3200	41,500
19 Mar 2024	0.3100	0.3400	0.3100	0.3100	0.3100	28,500
18 Mar 2024	0.3100	0.3500	0.3000	0.3100	0.3100	136,700
15 Mar 2024	0.3100	0.3300	0.3000	0.3000	0.3000	66,300
14 Mar 2024	0.3400	0.3500	0.3000	0.3100	0.3100	40,000
13 Mar 2024	0.3400	0.3500	0.3200	0.3200	0.3200	24,600
12 Mar 2024	0.3400	0.3500	0.3300	0.3300	0.3300	31,100
11 Mar 2024	0.3600	0.3600	0.3300	0.3400	0.3400	22,600
08 Mar 2024	0.3300	0.3500	0.3100	0.3300	0.3300	86,400
07 Mar 2024	0.3400	0.3400	0.3000	0.3200	0.3200	68,400
06 Mar 2024	0.3500	0.3500	0.3300	0.3500	0.3500	17,200
05 Mar 2024	0.3600	0.3900	0.3400	0.3500	0.3500	27,000
04 Mar 2024	0.3600	0.4200	0.3300	0.3800	0.3800	116,200
01 Mar 2024	0.3700	0.3800	0.3500	0.3500	0.3500	106,500
29 Feb 2024	0.3800	0.4300	0.3400	0.3500	0.3500	140,000
28 Feb 2024	0.3700	0.3800	0.3400	0.3700	0.3700	65,200
27 Feb 2024	0.3600	0.3800	0.3400	0.3600	0.3600	85,400
26 Feb 2024	0.3400	0.3800	0.3300	0.3700	0.3700	99,500
23 Feb 2024	0.3400	0.3500	0.3200	0.3300	0.3300	79,100
22 Feb 2024	0.3700	0.4000	0.3200	0.3600	0.3600	115,200
21 Feb 2024	0.3400	0.4300	0.3000	0.3800	0.3800	2,132,100
20 Feb 2024	0.3600	0.3900	0.3300	0.3600	0.3600	247,100
16 Feb 2024	0.3100	0.4100	0.3100	0.3300	0.3300	632,500
15 Feb 2024	0.3000	0.3200	0.2800	0.2900	0.2900	85,200
14 Feb 2024	0.2900	0.3000	0.2900	0.3000	0.3000	16,400
13 Feb 2024	0.3100	0.3100	0.2800	0.2900	0.2900	20,700
12 Feb 2024	0.2800	0.3000	0.2800	0.2800	0.2800	18,300
09 Feb 2024	0.3000	0.3000	0.2800	0.2800	0.2800	9,100
08 Feb 2024	0.2900	0.3200	0.2800	0.3000	0.3000	3,900
07 Feb 2024	0.2800	0.2900	0.2800	0.2900	0.2900	6,200
06 Feb 2024	0.2900	0.3100	0.2900	0.3000	0.3000	8,300
05 Feb 2024	0.3200	0.3200	0.2800	0.3100	0.3100	16,500
02 Feb 2024	0.3200	0.3400	0.2900	0.3200	0.3200	21,700
01 Feb 2024	0.3300	0.3300	0.3100	0.3100	0.3100	6,800
31 Jan 2024	0.3200	0.3300	0.3000	0.3300	0.3300	3,800
30 Jan 2024	0.3400	0.3400	0.3000	0.3000	0.3000	11,200
29 Jan 2024	0.3400	0.3500	0.3100	0.3100	0.3100	28,200
26 Jan 2024	0.3300	0.3500	0.2900	0.3400	0.3400	44,200
25 Jan 2024	0.3200	0.3200	0.3000	0.3100	0.3100	44,700
24 Jan 2024	0.3300	0.3400	0.3100	0.3100	0.3100	16,500
23 Jan 2024	0.3400	0.3400	0.3100	0.3200	0.3200	15,000
22 Jan 2024	0.3400	0.3500	0.3200	0.3200	0.3200	16,200
19 Jan 2024	0.3300	0.3400	0.3200	0.3400	0.3400	12,000
18 Jan 2024	0.3500	0.3600	0.3000	0.3500	0.3500	19,000
17 Jan 2024	0.3900	0.3900	0.3500	0.3500	0.3500	75,400
16 Jan 2024	0.3900	0.3900	0.3700	0.3700	0.3700	27,200
12 Jan 2024	0.4000	0.4000	0.3700	0.3800	0.3800	10,000
11 Jan 2024	0.3800	0.3900	0.3800	0.3800	0.3800	3,000
10 Jan 2024	0.3800	0.4000	0.3800	0.3800	0.3800	13,100
09 Jan 2024	0.3800	0.4000	0.3800	0.4000	0.4000	22,400
08 Jan 2024	0.3600	0.3900	0.3600	0.3700	0.3700	5,900
05 Jan 2024	0.3800	0.4000	0.3600	0.3600	0.3600	28,700
04 Jan 2024	0.3700	0.3900	0.3700	0.3700	0.3700	4,700
03 Jan 2024	0.4000	0.4100	0.3500	0.3900	0.3900	63,600
02 Jan 2024	0.4000	0.4100	0.3800	0.4100	0.4100	28,100
29 Dec 2023	0.4000	0.4100	0.3900	0.4000	0.4000	21,000
28 Dec 2023	0.4100	0.4400	0.4000	0.4100	0.4100	68,400
27 Dec 2023	0.4400	0.4500	0.4200	0.4400	0.4400	28,500
26 Dec 2023	0.4400	0.4500	0.4300	0.4300	0.4300	8,100
22 Dec 2023	0.4700	0.4700	0.4300	0.4500	0.4500	12,900
21 Dec 2023	0.4300	0.4700	0.4100	0.4300	0.4300	22,400
20 Dec 2023	0.4100	0.4400	0.4100	0.4400	0.4400	7,700
19 Dec 2023	0.4400	0.4400	0.4200	0.4200	0.4200	9,500
18 Dec 2023	0.4200	0.4500	0.4000	0.4200	0.4200	13,900
15 Dec 2023	0.4100	0.4500	0.4100	0.4100	0.4100	17,500
14 Dec 2023	0.4300	0.4400	0.4100	0.4100	0.4100	12,200
13 Dec 2023	0.4200	0.4400	0.4000	0.4300	0.4300	12,600
12 Dec 2023	0.4400	0.4500	0.4000	0.4000	0.4000	32,000
11 Dec 2023	0.4400	0.4600	0.4400	0.4400	0.4400	9,700
08 Dec 2023	0.4600	0.4800	0.4400	0.4400	0.4400	6,700
07 Dec 2023	0.4600	0.4900	0.4400	0.4400	0.4400	12,300
06 Dec 2023	0.5000	0.5000	0.4400	0.4700	0.4700	10,100
05 Dec 2023	0.4900	0.5200	0.4700	0.5000	0.5000	13,900
04 Dec 2023	0.4000	0.5000	0.4000	0.4900	0.4900	22,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.69+0.12(+0.14%)

GOLD2,349.50+7.00(+0.30%)

Bitcoin AUD97,902.59-1,512.34(-1.52%)

Staffing 360 Solutions, Inc. (STAF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.69
+0.12(+0.14%)

GOLD
2,349.50
+7.00(+0.30%)

Bitcoin AUD
97,902.59
-1,512.34(-1.52%)