Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,102.44
-712.12(-1.83%)
Hang Seng
17,936.12
-5.66(-0.03%)
FTSE 100
8,147.60
+0.74(+0.01%)
Bitcoin USD
65,791.94
-788.45(-1.18%)
CMC Crypto 200
1,371.03
-17.13(-1.23%)

Starfleet Innotech, Inc. (SFIO)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0024

+0.0002

(+9.09%)

At close: 03:27PM EDT

Time period:

17 Jun 2023 - 17 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0024	0.0027	0.0020	0.0027	0.0027	4,165,400
13 Jun 2024	0.0029	0.0033	0.0021	0.0024	0.0024	9,165,212
12 Jun 2024	0.0032	0.0033	0.0029	0.0029	0.0029	2,051,614
11 Jun 2024	0.0030	0.0030	0.0029	0.0029	0.0029	130,100
10 Jun 2024	0.0032	0.0033	0.0029	0.0029	0.0029	716,516
07 Jun 2024	0.0033	0.0033	0.0030	0.0032	0.0032	275,000
06 Jun 2024	0.0030	0.0033	0.0030	0.0033	0.0033	12,200
05 Jun 2024	0.0032	0.0032	0.0032	0.0032	0.0032	120,000
04 Jun 2024	0.0029	0.0029	0.0029	0.0029	0.0029	120,000
03 Jun 2024	0.0030	0.0031	0.0030	0.0030	0.0030	330,750
31 May 2024	0.0030	0.0033	0.0030	0.0030	0.0030	594,000
30 May 2024	0.0030	0.0030	0.0030	0.0030	0.0030	200,000
29 May 2024	0.0033	0.0034	0.0030	0.0032	0.0032	435,300
28 May 2024	0.0030	0.0038	0.0028	0.0028	0.0028	205,500
24 May 2024	0.0036	0.0038	0.0032	0.0032	0.0032	268,700
23 May 2024	0.0034	0.0038	0.0030	0.0038	0.0038	207,000
22 May 2024	0.0038	0.0038	0.0030	0.0038	0.0038	103,635
21 May 2024	0.0031	0.0036	0.0030	0.0036	0.0036	850,809
20 May 2024	0.0033	0.0033	0.0027	0.0030	0.0030	1,215,253
17 May 2024	0.0038	0.0038	0.0032	0.0036	0.0036	1,175,425
16 May 2024	0.0035	0.0038	0.0032	0.0032	0.0032	353,570
15 May 2024	0.0030	0.0039	0.0026	0.0032	0.0032	5,565,269
14 May 2024	0.0020	0.0030	0.0020	0.0027	0.0027	2,526,377
13 May 2024	0.0024	0.0026	0.0020	0.0026	0.0026	1,080,200
10 May 2024	0.0026	0.0027	0.0024	0.0026	0.0026	104,000
09 May 2024	0.0024	0.0027	0.0020	0.0027	0.0027	2,463,911
08 May 2024	0.0031	0.0031	0.0025	0.0025	0.0025	2,974,427
07 May 2024	0.0028	0.0032	0.0027	0.0030	0.0030	1,178,368
06 May 2024	0.0028	0.0029	0.0028	0.0028	0.0028	438,400
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,102.44-712.12(-1.83%)

Hang Seng17,936.12-5.66(-0.03%)

FTSE 1008,147.60+0.74(+0.01%)

Bitcoin USD65,791.94-788.45(-1.18%)

CMC Crypto 2001,371.03-17.13(-1.23%)

Starfleet Innotech, Inc. (SFIO)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,102.44
-712.12(-1.83%)

Hang Seng
17,936.12
-5.66(-0.03%)

FTSE 100
8,147.60
+0.74(+0.01%)

Bitcoin USD
65,791.94
-788.45(-1.18%)

CMC Crypto 200
1,371.03
-17.13(-1.23%)