Other OTC - Delayed Quote • USD
Star Alliance International Corp. (STAL)
At close: May 3 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 3, 2024 | 0.0041 | 0.0044 | 0.0031 | 0.0043 | 0.0043 | 5,694,507 |
May 2, 2024 | 0.0030 | 0.0043 | 0.0029 | 0.0038 | 0.0038 | 12,435,406 |
May 1, 2024 | 0.0028 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 3,144,004 |
Apr 30, 2024 | 0.0027 | 0.0030 | 0.0027 | 0.0029 | 0.0029 | 433,381 |
Apr 29, 2024 | 0.0031 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 2,644,617 |
Apr 26, 2024 | 0.0031 | 0.0034 | 0.0031 | 0.0032 | 0.0032 | 729,633 |
Apr 25, 2024 | 0.0036 | 0.0037 | 0.0029 | 0.0032 | 0.0032 | 6,016,716 |
Apr 24, 2024 | 0.0034 | 0.0040 | 0.0033 | 0.0039 | 0.0039 | 3,690,005 |
Apr 23, 2024 | 0.0031 | 0.0037 | 0.0029 | 0.0033 | 0.0033 | 5,385,951 |
Apr 22, 2024 | 0.0030 | 0.0032 | 0.0029 | 0.0029 | 0.0029 | 2,742,108 |
Apr 19, 2024 | 0.0032 | 0.0032 | 0.0028 | 0.0029 | 0.0029 | 2,198,970 |
Apr 18, 2024 | 0.0030 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 6,412,926 |
Apr 17, 2024 | 0.0030 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 4,982,670 |
Apr 16, 2024 | 0.0034 | 0.0034 | 0.0030 | 0.0030 | 0.0030 | 4,822,688 |
Apr 15, 2024 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 3,030 |
Apr 12, 2024 | 0.0034 | 0.0041 | 0.0032 | 0.0038 | 0.0038 | 9,376,934 |
Apr 11, 2024 | 0.0036 | 0.0036 | 0.0032 | 0.0033 | 0.0033 | 2,014,631 |
Apr 10, 2024 | 0.0037 | 0.0039 | 0.0033 | 0.0033 | 0.0033 | 1,185,476 |
Apr 9, 2024 | 0.0036 | 0.0038 | 0.0034 | 0.0036 | 0.0036 | 1,450,600 |
Apr 8, 2024 | 0.0045 | 0.0045 | 0.0033 | 0.0034 | 0.0034 | 4,554,764 |
Apr 5, 2024 | 0.0039 | 0.0040 | 0.0033 | 0.0035 | 0.0035 | 16,239,638 |
Apr 4, 2024 | 0.0041 | 0.0041 | 0.0038 | 0.0038 | 0.0038 | 1,942,230 |
Apr 3, 2024 | 0.0040 | 0.0040 | 0.0038 | 0.0040 | 0.0040 | 4,641,969 |
Apr 2, 2024 | 0.0048 | 0.0048 | 0.0039 | 0.0039 | 0.0039 | 13,593,656 |
Apr 1, 2024 | 0.0058 | 0.0058 | 0.0040 | 0.0048 | 0.0048 | 9,255,054 |
Mar 28, 2024 | 0.0058 | 0.0058 | 0.0047 | 0.0054 | 0.0054 | 11,948,518 |
Mar 27, 2024 | 0.0037 | 0.0062 | 0.0031 | 0.0057 | 0.0057 | 24,229,692 |
Mar 26, 2024 | 0.0040 | 0.0040 | 0.0032 | 0.0035 | 0.0035 | 4,683,047 |
Mar 25, 2024 | 0.0050 | 0.0053 | 0.0038 | 0.0041 | 0.0041 | 3,914,196 |
Mar 22, 2024 | 0.0050 | 0.0057 | 0.0049 | 0.0050 | 0.0050 | 14,278,025 |
Mar 21, 2024 | 0.0044 | 0.0050 | 0.0040 | 0.0048 | 0.0048 | 5,233,772 |
Mar 20, 2024 | 0.0033 | 0.0044 | 0.0032 | 0.0042 | 0.0042 | 3,909,400 |
Mar 19, 2024 | 0.0045 | 0.0045 | 0.0037 | 0.0038 | 0.0038 | 3,495,399 |
Mar 18, 2024 | 0.0040 | 0.0044 | 0.0032 | 0.0042 | 0.0042 | 9,274,672 |
Mar 15, 2024 | 0.0038 | 0.0043 | 0.0038 | 0.0039 | 0.0039 | 4,739,860 |
Mar 14, 2024 | 0.0035 | 0.0041 | 0.0029 | 0.0040 | 0.0040 | 6,924,791 |
Mar 13, 2024 | 0.0032 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 7,098,344 |
Mar 12, 2024 | 0.0040 | 0.0042 | 0.0030 | 0.0034 | 0.0034 | 4,267,662 |
Mar 11, 2024 | 0.0030 | 0.0044 | 0.0029 | 0.0042 | 0.0042 | 15,768,609 |
Mar 8, 2024 | 0.0042 | 0.0044 | 0.0029 | 0.0030 | 0.0030 | 9,346,223 |
Mar 7, 2024 | 0.0045 | 0.0046 | 0.0036 | 0.0042 | 0.0042 | 1,544,494 |
Mar 6, 2024 | 0.0046 | 0.0046 | 0.0036 | 0.0041 | 0.0041 | 3,805,554 |
Mar 5, 2024 | 0.0039 | 0.0047 | 0.0032 | 0.0046 | 0.0046 | 15,016,575 |
Mar 4, 2024 | 0.0032 | 0.0039 | 0.0030 | 0.0038 | 0.0038 | 12,153,505 |
Mar 1, 2024 | 0.0029 | 0.0033 | 0.0027 | 0.0029 | 0.0029 | 9,243,877 |
Feb 29, 2024 | 0.0030 | 0.0030 | 0.0027 | 0.0027 | 0.0027 | 3,670,762 |
Feb 28, 2024 | 0.0028 | 0.0032 | 0.0028 | 0.0028 | 0.0028 | 9,504,331 |
Feb 27, 2024 | 0.0030 | 0.0032 | 0.0027 | 0.0028 | 0.0028 | 13,995,694 |
Feb 26, 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 7,705,364 |
Feb 23, 2024 | 0.0037 | 0.0040 | 0.0032 | 0.0033 | 0.0033 | 4,991,165 |
Feb 22, 2024 | 0.0036 | 0.0040 | 0.0030 | 0.0036 | 0.0036 | 3,864,295 |
Feb 21, 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 3,128,484 |
Feb 20, 2024 | 0.0030 | 0.0038 | 0.0030 | 0.0033 | 0.0033 | 6,160,052 |
Feb 16, 2024 | 0.0033 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 4,755,636 |
Feb 15, 2024 | 0.0036 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 9,537,613 |
Feb 14, 2024 | 0.0042 | 0.0043 | 0.0032 | 0.0033 | 0.0033 | 19,056,717 |
Feb 13, 2024 | 0.0048 | 0.0052 | 0.0039 | 0.0042 | 0.0042 | 6,641,806 |
Feb 12, 2024 | 0.0048 | 0.0058 | 0.0045 | 0.0049 | 0.0049 | 9,914,126 |
Feb 9, 2024 | 0.0044 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 3,460,148 |
Feb 8, 2024 | 0.0042 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 4,104,899 |
Feb 7, 2024 | 0.0040 | 0.0047 | 0.0040 | 0.0041 | 0.0041 | 5,921,157 |
Feb 6, 2024 | 0.0042 | 0.0049 | 0.0038 | 0.0040 | 0.0040 | 8,338,215 |
Feb 5, 2024 | 0.0048 | 0.0048 | 0.0038 | 0.0040 | 0.0040 | 27,973,766 |
Feb 2, 2024 | 0.0055 | 0.0055 | 0.0046 | 0.0047 | 0.0047 | 5,853,120 |
Feb 1, 2024 | 0.0054 | 0.0054 | 0.0049 | 0.0052 | 0.0052 | 5,051,694 |
Jan 31, 2024 | 0.0062 | 0.0062 | 0.0050 | 0.0053 | 0.0053 | 6,376,402 |
Jan 30, 2024 | 0.0056 | 0.0063 | 0.0052 | 0.0060 | 0.0060 | 4,094,898 |
Jan 29, 2024 | 0.0060 | 0.0060 | 0.0051 | 0.0052 | 0.0052 | 5,626,134 |
Jan 26, 2024 | 0.0061 | 0.0061 | 0.0054 | 0.0060 | 0.0060 | 6,862,405 |
Jan 25, 2024 | 0.0061 | 0.0065 | 0.0055 | 0.0056 | 0.0056 | 6,614,831 |
Jan 24, 2024 | 0.0064 | 0.0066 | 0.0060 | 0.0061 | 0.0061 | 5,325,887 |
Jan 23, 2024 | 0.0066 | 0.0070 | 0.0060 | 0.0064 | 0.0064 | 5,318,023 |
Jan 22, 2024 | 0.0071 | 0.0076 | 0.0063 | 0.0067 | 0.0067 | 3,967,956 |
Jan 19, 2024 | 0.0079 | 0.0088 | 0.0058 | 0.0071 | 0.0071 | 28,736,340 |
Jan 18, 2024 | 0.0075 | 0.0081 | 0.0066 | 0.0078 | 0.0078 | 10,333,111 |
Jan 17, 2024 | 0.0063 | 0.0070 | 0.0056 | 0.0068 | 0.0068 | 14,326,278 |
Jan 16, 2024 | 0.0071 | 0.0071 | 0.0057 | 0.0063 | 0.0063 | 10,296,481 |
Jan 12, 2024 | 0.0082 | 0.0083 | 0.0072 | 0.0072 | 0.0072 | 6,841,710 |
Jan 11, 2024 | 0.0093 | 0.0109 | 0.0073 | 0.0080 | 0.0080 | 18,227,933 |
Jan 10, 2024 | 0.0105 | 0.0109 | 0.0090 | 0.0095 | 0.0095 | 9,837,148 |
Jan 9, 2024 | 0.0115 | 0.0120 | 0.0085 | 0.0108 | 0.0108 | 17,800,530 |
Jan 8, 2024 | 0.0076 | 0.0126 | 0.0076 | 0.0120 | 0.0120 | 26,283,177 |
Jan 5, 2024 | 0.0075 | 0.0084 | 0.0069 | 0.0075 | 0.0075 | 7,326,886 |
Jan 4, 2024 | 0.0064 | 0.0075 | 0.0063 | 0.0071 | 0.0071 | 4,032,405 |
Jan 3, 2024 | 0.0071 | 0.0075 | 0.0061 | 0.0064 | 0.0064 | 5,430,522 |
Jan 2, 2024 | 0.0076 | 0.0077 | 0.0067 | 0.0072 | 0.0072 | 7,426,196 |
Dec 29, 2023 | 0.0062 | 0.0078 | 0.0058 | 0.0072 | 0.0072 | 22,695,799 |
Dec 28, 2023 | 0.0055 | 0.0062 | 0.0042 | 0.0050 | 0.0050 | 28,267,982 |
Dec 27, 2023 | 0.0069 | 0.0069 | 0.0056 | 0.0056 | 0.0056 | 5,183,550 |
Dec 26, 2023 | 0.0057 | 0.0071 | 0.0057 | 0.0065 | 0.0065 | 2,508,971 |
Dec 22, 2023 | 0.0068 | 0.0070 | 0.0054 | 0.0058 | 0.0058 | 6,186,369 |
Dec 21, 2023 | 0.0066 | 0.0069 | 0.0060 | 0.0068 | 0.0068 | 2,754,411 |
Dec 20, 2023 | 0.0067 | 0.0075 | 0.0056 | 0.0063 | 0.0063 | 6,740,188 |
Dec 19, 2023 | 0.0097 | 0.0097 | 0.0065 | 0.0067 | 0.0067 | 31,282,310 |
Dec 18, 2023 | 0.0096 | 0.0114 | 0.0090 | 0.0095 | 0.0095 | 12,295,138 |
Dec 15, 2023 | 0.0082 | 0.0120 | 0.0077 | 0.0118 | 0.0118 | 30,377,648 |
Dec 14, 2023 | 0.0077 | 0.0089 | 0.0072 | 0.0076 | 0.0076 | 10,722,387 |
Dec 13, 2023 | 0.0066 | 0.0085 | 0.0061 | 0.0076 | 0.0076 | 13,873,779 |
Dec 12, 2023 | 0.0049 | 0.0067 | 0.0045 | 0.0066 | 0.0066 | 8,548,418 |
Dec 11, 2023 | 0.0056 | 0.0056 | 0.0046 | 0.0051 | 0.0051 | 6,767,185 |
Dec 8, 2023 | 0.0057 | 0.0063 | 0.0050 | 0.0058 | 0.0058 | 8,386,626 |
Dec 7, 2023 | 0.0046 | 0.0066 | 0.0046 | 0.0055 | 0.0055 | 18,303,528 |
Dec 6, 2023 | 0.0044 | 0.0053 | 0.0042 | 0.0045 | 0.0045 | 7,619,075 |
Dec 5, 2023 | 0.0056 | 0.0056 | 0.0041 | 0.0044 | 0.0044 | 12,320,314 |
Dec 4, 2023 | 0.0055 | 0.0060 | 0.0043 | 0.0054 | 0.0054 | 24,060,783 |
Dec 1, 2023 | 0.0074 | 0.0084 | 0.0052 | 0.0055 | 0.0055 | 34,094,550 |
Nov 30, 2023 | 0.0048 | 0.0074 | 0.0041 | 0.0071 | 0.0071 | 66,619,151 |
Nov 29, 2023 | 0.0065 | 0.0068 | 0.0048 | 0.0049 | 0.0049 | 109,561,442 |
Nov 28, 2023 | 0.0093 | 0.0095 | 0.0068 | 0.0071 | 0.0071 | 49,281,250 |
Nov 27, 2023 | 0.0162 | 0.0164 | 0.0082 | 0.0094 | 0.0094 | 112,567,219 |
Nov 24, 2023 | 0.0128 | 0.0177 | 0.0103 | 0.0156 | 0.0156 | 38,648,811 |
Nov 22, 2023 | 0.0076 | 0.0125 | 0.0076 | 0.0125 | 0.0125 | 45,222,735 |
Nov 21, 2023 | 0.0085 | 0.0085 | 0.0063 | 0.0074 | 0.0074 | 39,634,288 |
Nov 20, 2023 | 0.0071 | 0.0088 | 0.0068 | 0.0086 | 0.0086 | 68,690,393 |
Nov 17, 2023 | 0.0050 | 0.0061 | 0.0041 | 0.0061 | 0.0061 | 49,113,687 |
Nov 16, 2023 | 0.0045 | 0.0055 | 0.0037 | 0.0045 | 0.0045 | 45,288,045 |
Nov 15, 2023 | 0.0038 | 0.0052 | 0.0033 | 0.0041 | 0.0041 | 64,765,586 |
Nov 14, 2023 | 0.0030 | 0.0041 | 0.0027 | 0.0039 | 0.0039 | 109,946,109 |
Nov 13, 2023 | 0.0013 | 0.0030 | 0.0013 | 0.0027 | 0.0027 | 107,750,099 |
Nov 10, 2023 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 36,049,225 |
Nov 9, 2023 | 0.0013 | 0.0017 | 0.0013 | 0.0016 | 0.0016 | 33,653,362 |
Nov 8, 2023 | 0.0015 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 45,239,589 |
Nov 7, 2023 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 18,356,926 |
Nov 6, 2023 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 66,006,835 |
Nov 3, 2023 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 61,302,380 |
Nov 2, 2023 | 0.0010 | 0.0018 | 0.0009 | 0.0013 | 0.0013 | 69,240,883 |
Nov 1, 2023 | 0.0009 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 33,093,536 |
Oct 31, 2023 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 46,614,796 |
Oct 30, 2023 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 29,320,174 |
Oct 27, 2023 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 38,204,735 |
Oct 26, 2023 | 0.0011 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 17,331,676 |
Oct 25, 2023 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2,513,597 |
Oct 24, 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,983,603 |
Oct 23, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,579,066 |
Oct 20, 2023 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 14,012,135 |
Oct 19, 2023 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 541,000 |
Oct 18, 2023 | 0.0013 | 0.0013 | 0.0009 | 0.0011 | 0.0011 | 18,005,788 |
Oct 17, 2023 | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 15,733,958 |
Oct 16, 2023 | 0.0013 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 7,248,832 |
Oct 13, 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 762,786 |
Oct 12, 2023 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 582,128 |
Oct 11, 2023 | 0.0018 | 0.0018 | 0.0011 | 0.0013 | 0.0013 | 4,402,656 |
Oct 10, 2023 | 0.0017 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 1,611,047 |
Oct 9, 2023 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 1,920,020 |
Oct 6, 2023 | 0.0019 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 1,771,600 |
Oct 5, 2023 | 0.0019 | 0.0025 | 0.0013 | 0.0020 | 0.0020 | 5,874,256 |
Oct 4, 2023 | 0.0018 | 0.0023 | 0.0015 | 0.0019 | 0.0019 | 9,393,341 |
Oct 3, 2023 | 0.0011 | 0.0018 | 0.0009 | 0.0013 | 0.0013 | 18,295,374 |
Oct 2, 2023 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 4,670,131 |
Sep 29, 2023 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 14,645,227 |
Sep 28, 2023 | 0.0013 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 45,387,618 |
Sep 27, 2023 | 0.0035 | 0.0035 | 0.0012 | 0.0012 | 0.0012 | 26,356,381 |
Sep 26, 2023 | 0.0013 | 0.0050 | 0.0013 | 0.0022 | 0.0022 | 17,112,693 |
Sep 25, 2023 | 0.0018 | 0.0020 | 0.0013 | 0.0020 | 0.0020 | 218,500 |
Sep 22, 2023 | 0.0015 | 0.0020 | 0.0013 | 0.0015 | 0.0015 | 841,331 |
Sep 21, 2023 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 4,693,490 |
Sep 20, 2023 | 0.0012 | 0.0016 | 0.0012 | 0.0016 | 0.0016 | 830,117 |
Sep 19, 2023 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 5,605,653 |
Sep 18, 2023 | 0.0020 | 0.0020 | 0.0010 | 0.0012 | 0.0012 | 26,176,684 |
Sep 15, 2023 | 0.0016 | 0.0020 | 0.0015 | 0.0016 | 0.0016 | 1,451,600 |
Sep 14, 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 1,065,128 |
Sep 13, 2023 | 0.0010 | 0.0016 | 0.0010 | 0.0016 | 0.0016 | 2,667,162 |
Sep 12, 2023 | 0.0014 | 0.0014 | 0.0010 | 0.0012 | 0.0012 | 5,892,128 |
Sep 11, 2023 | 0.0020 | 0.0022 | 0.0014 | 0.0015 | 0.0015 | 16,912,219 |
Sep 8, 2023 | 0.0026 | 0.0028 | 0.0019 | 0.0023 | 0.0023 | 7,179,557 |
Sep 7, 2023 | 0.0029 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 794,500 |
Sep 6, 2023 | 0.0036 | 0.0036 | 0.0030 | 0.0030 | 0.0030 | 3,822,507 |
Sep 5, 2023 | 0.0036 | 0.0036 | 0.0029 | 0.0032 | 0.0032 | 1,681,394 |
Sep 1, 2023 | 0.0036 | 0.0045 | 0.0035 | 0.0036 | 0.0036 | 1,538,440 |
Aug 31, 2023 | 0.0032 | 0.0059 | 0.0031 | 0.0031 | 0.0031 | 1,738,505 |
Aug 30, 2023 | 0.0030 | 0.0031 | 0.0023 | 0.0025 | 0.0025 | 2,069,878 |
Aug 29, 2023 | 0.0034 | 0.0036 | 0.0030 | 0.0031 | 0.0031 | 752,179 |
Aug 28, 2023 | 0.0035 | 0.0036 | 0.0030 | 0.0036 | 0.0036 | 703,856 |
Aug 25, 2023 | 0.0036 | 0.0036 | 0.0034 | 0.0036 | 0.0036 | 2,626,000 |
Aug 24, 2023 | 0.0043 | 0.0047 | 0.0039 | 0.0039 | 0.0039 | 3,845,574 |
Aug 23, 2023 | 0.0045 | 0.0050 | 0.0035 | 0.0050 | 0.0050 | 967,238 |
Aug 22, 2023 | 0.0050 | 0.0051 | 0.0045 | 0.0050 | 0.0050 | 516,498 |
Aug 21, 2023 | 0.0056 | 0.0060 | 0.0051 | 0.0054 | 0.0054 | 582,435 |
Aug 18, 2023 | 0.0062 | 0.0062 | 0.0057 | 0.0062 | 0.0062 | 428,716 |
Aug 17, 2023 | 0.0062 | 0.0064 | 0.0060 | 0.0064 | 0.0064 | 510,420 |
Aug 16, 2023 | 0.0065 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 2,387,407 |
Aug 15, 2023 | 0.0067 | 0.0067 | 0.0066 | 0.0067 | 0.0067 | 1,973,050 |
Aug 14, 2023 | 0.0065 | 0.0067 | 0.0065 | 0.0067 | 0.0067 | 477,900 |
Aug 11, 2023 | 0.0072 | 0.0072 | 0.0064 | 0.0067 | 0.0067 | 396,400 |
Aug 10, 2023 | 0.0064 | 0.0072 | 0.0058 | 0.0069 | 0.0069 | 138,000 |
Aug 9, 2023 | 0.0073 | 0.0073 | 0.0051 | 0.0073 | 0.0073 | 194,478 |
Aug 8, 2023 | 0.0069 | 0.0073 | 0.0059 | 0.0073 | 0.0073 | 525,175 |
Aug 7, 2023 | 0.0070 | 0.0076 | 0.0063 | 0.0069 | 0.0069 | 961,789 |
Aug 4, 2023 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 425,100 |
Aug 3, 2023 | 0.0075 | 0.0078 | 0.0069 | 0.0078 | 0.0078 | 235,300 |
Aug 2, 2023 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 20,000 |
Aug 1, 2023 | 0.0072 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 23,200 |
Jul 31, 2023 | 0.0078 | 0.0078 | 0.0075 | 0.0075 | 0.0075 | 148,650 |
Jul 28, 2023 | 0.0070 | 0.0078 | 0.0070 | 0.0078 | 0.0078 | 64,255 |
Jul 27, 2023 | 0.0073 | 0.0083 | 0.0062 | 0.0078 | 0.0078 | 473,875 |
Jul 26, 2023 | 0.0077 | 0.0079 | 0.0072 | 0.0079 | 0.0079 | 2,037,438 |
Jul 25, 2023 | 0.0075 | 0.0077 | 0.0075 | 0.0077 | 0.0077 | 513,258 |
Jul 24, 2023 | 0.0075 | 0.0075 | 0.0073 | 0.0075 | 0.0075 | 11,690 |
Jul 21, 2023 | 0.0077 | 0.0077 | 0.0075 | 0.0075 | 0.0075 | 175,224 |
Jul 20, 2023 | 0.0073 | 0.0077 | 0.0073 | 0.0077 | 0.0077 | 788,258 |
Jul 19, 2023 | 0.0088 | 0.0092 | 0.0070 | 0.0077 | 0.0077 | 443,008 |
Jul 18, 2023 | 0.0082 | 0.0096 | 0.0082 | 0.0096 | 0.0096 | 164,166 |
Jul 17, 2023 | 0.0086 | 0.0098 | 0.0086 | 0.0098 | 0.0098 | 62,500 |
Jul 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 28,500 |
Jul 13, 2023 | 0.0089 | 0.0100 | 0.0086 | 0.0100 | 0.0100 | 762,199 |
Jul 12, 2023 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 10,000 |
Jul 11, 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0093 | 0.0093 | 733,477 |
Jul 10, 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 210,020 |
Jul 7, 2023 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | - |
Jul 6, 2023 | 0.0102 | 0.0106 | 0.0102 | 0.0106 | 0.0106 | 25,000 |
Jul 5, 2023 | 0.0110 | 0.0120 | 0.0093 | 0.0110 | 0.0110 | 941,800 |
Jul 3, 2023 | 0.0091 | 0.0110 | 0.0091 | 0.0100 | 0.0100 | 286,700 |
Jun 30, 2023 | 0.0105 | 0.0120 | 0.0103 | 0.0120 | 0.0120 | 200,000 |
Jun 29, 2023 | 0.0120 | 0.0127 | 0.0105 | 0.0125 | 0.0125 | 635,751 |
Jun 28, 2023 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 57,901 |
Jun 27, 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 240,281 |
Jun 26, 2023 | 0.0094 | 0.0103 | 0.0094 | 0.0103 | 0.0103 | 70,000 |
Jun 23, 2023 | 0.0104 | 0.0120 | 0.0097 | 0.0103 | 0.0103 | 1,036,996 |
Jun 22, 2023 | 0.0098 | 0.0110 | 0.0098 | 0.0104 | 0.0104 | 330,996 |
Jun 21, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Jun 20, 2023 | 0.0097 | 0.0110 | 0.0089 | 0.0110 | 0.0110 | 532,415 |
Jun 16, 2023 | 0.0092 | 0.0097 | 0.0080 | 0.0097 | 0.0097 | 3,482,855 |
Jun 15, 2023 | 0.0109 | 0.0109 | 0.0080 | 0.0094 | 0.0094 | 10,857,444 |
Jun 14, 2023 | 0.0143 | 0.0143 | 0.0097 | 0.0102 | 0.0102 | 12,294,529 |
Jun 13, 2023 | 0.0150 | 0.0152 | 0.0140 | 0.0143 | 0.0143 | 868,433 |
Jun 12, 2023 | 0.0155 | 0.0168 | 0.0152 | 0.0153 | 0.0153 | 214,350 |
Jun 9, 2023 | 0.0148 | 0.0220 | 0.0135 | 0.0155 | 0.0155 | 2,938,895 |
Jun 8, 2023 | 0.0135 | 0.0217 | 0.0102 | 0.0150 | 0.0150 | 4,071,750 |
Jun 7, 2023 | 0.0132 | 0.0145 | 0.0124 | 0.0137 | 0.0137 | 121,000 |
Jun 6, 2023 | 0.0146 | 0.0146 | 0.0133 | 0.0133 | 0.0133 | 395,781 |
Jun 5, 2023 | 0.0150 | 0.0150 | 0.0132 | 0.0150 | 0.0150 | 193,000 |
Jun 2, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 10,100 |
Jun 1, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0150 | 0.0150 | 342,903 |
May 31, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 30,009 |
May 30, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0142 | 0.0142 | 203,500 |
May 26, 2023 | 0.0145 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 117,870 |
May 25, 2023 | 0.0140 | 0.0149 | 0.0140 | 0.0149 | 0.0149 | 305,938 |
May 24, 2023 | 0.0141 | 0.0141 | 0.0137 | 0.0138 | 0.0138 | 19,000 |
May 23, 2023 | 0.0150 | 0.0150 | 0.0141 | 0.0149 | 0.0149 | 59,505 |
May 22, 2023 | 0.0154 | 0.0154 | 0.0140 | 0.0150 | 0.0150 | 89,191 |
May 19, 2023 | 0.0144 | 0.0155 | 0.0135 | 0.0154 | 0.0154 | 468,787 |
May 18, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
May 17, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,000 |
May 16, 2023 | 0.0148 | 0.0148 | 0.0147 | 0.0147 | 0.0147 | 21,639 |
May 15, 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 5,675 |
May 12, 2023 | 0.0154 | 0.0154 | 0.0136 | 0.0150 | 0.0150 | 172,200 |
May 11, 2023 | 0.0101 | 0.0155 | 0.0101 | 0.0155 | 0.0155 | 37,625 |
May 10, 2023 | 0.0150 | 0.0156 | 0.0147 | 0.0150 | 0.0150 | 60,000 |
May 9, 2023 | 0.0157 | 0.0159 | 0.0133 | 0.0133 | 0.0133 | 150,471 |
May 8, 2023 | 0.0179 | 0.0179 | 0.0151 | 0.0160 | 0.0160 | 30,987 |
May 5, 2023 | 0.0150 | 0.0159 | 0.0130 | 0.0159 | 0.0159 | 291,245 |
May 4, 2023 | 0.0129 | 0.0140 | 0.0129 | 0.0140 | 0.0140 | 191,733 |
Related Tickers
GNCP GNCC Capital, Inc.
0.0000
0.00%
SICNF Sokoman Minerals Corp.
0.0343
+20.35%
RVLGF Revival Gold Inc.
0.2420
-1.18%
ELRRF Eloro Resources Ltd.
1.1800
-1.67%
CGLCF Cassiar Gold Corp.
0.1900
-2.39%
LGDTF Liberty Gold Corp.
0.2421
-4.03%
MJGCF Majestic Gold Corp.
0.0484
-10.46%
IMRFF iMetal Resources Inc.
0.3134
0.00%
AUGC.V Au Gold Corp.
0.0200
0.00%
LPK.V Lupaka Gold Corp.
0.0550
0.00%