Skip to main content

Security First International Holdings Inc (OP: SCFR )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.0600 0.0750 0.0590 0.0696 1,411,890 +0.01(+19.50%)
Feb 27, 2018 0.0648 0.0649 0.0582 0.0582 41,650 -0.00(-3.00%)
Feb 26, 2018 0.0500 0.0649 0.0500 0.0600 432,900 +0.01(+22.45%)
Feb 23, 2018 0.0400 0.0490 0.0400 0.0490 199,378 +0.01(+22.81%)
Feb 22, 2018 0.0330 0.0400 0.0178 0.0399 230,999 +0.00(+14.00%)
Feb 21, 2018 0.0380 0.0400 0.0350 0.0350 164,000 -0.00(-5.41%)
Feb 20, 2018 0.0380 0.0380 0.0340 0.0370 155,336 +0.01(+16.54%)
Feb 16, 2018 0.0318 0.0318 0.0318 0 -0.01(-15.11%)
Feb 15, 2018 0.0374 0.0374 0.0374 0.0374 20,000 -0.00(-6.50%)
Feb 14, 2018 0.0300 0.0400 0.0300 0.0400 511,350 +0.01(+37.93%)
Feb 13, 2018 0.0300 0.0345 0.0290 0.0290 360,113 -0.00(-3.33%)
Feb 12, 2018 0.0238 0.0375 0.0238 0.0300 281,400 +0.01(+25.00%)
Feb 09, 2018 0.0445 0.0445 0.0240 0.0240 2,047,100 -0.02(-46.67%)
Feb 08, 2018 0.0350 0.0470 0.0350 0.0450 262,515 +0.01(+15.38%)
Feb 07, 2018 0.0500 0.0286 0.0390 390,294 -0.01(-22.00%)
Feb 06, 2018 0.0465 0.0599 0.0464 0.0500 190,580 +0.00(+0.20%)
Feb 05, 2018 0.0482 0.0500 0.0482 0.0499 109,600 +0.00(+1.84%)
Feb 02, 2018 0.0444 0.0500 0.0444 0.0490 79,905 +0.00(+8.89%)
Feb 01, 2018 0.0400 0.0600 0.0400 0.0450 275,800 +0.00(+0.00%)
Jan 31, 2018 0.0500 0.0500 0.0450 0.0450 82,000 -0.01(-10.00%)
Jan 30, 2018 0.0550 0.0550 0.0450 0.0500 130,000 -0.01(-16.67%)
Jan 29, 2018 0.0503 0.0650 0.0503 0.0600 335,600 +0.02(+50.00%)
Jan 26, 2018 0.0650 0.0650 0.0400 0.0400 332,092 -0.02(-33.33%)
Jan 25, 2018 0.0875 0.0875 0.0600 0.0600 86,371 -0.01(-14.29%)
Jan 24, 2018 0.0700 0.0700 0.0690 0.0700 31,500 +0.01(+16.67%)
Jan 23, 2018 0.0850 0.0850 0.0600 0.0600 155,316 -0.03(-29.41%)
Jan 22, 2018 0.0850 0.0950 0.0850 0.0850 341,878 -0.00(-5.56%)
Jan 19, 2018 0.0950 0.0990 0.0900 0.0900 205,959 +0.00(+0.00%)
Jan 18, 2018 0.1100 0.1100 0.0860 0.0900 503,751 -0.01(-10.00%)
Jan 17, 2018 0.1000 0.1000 0.0950 0.1000 594,441 +0.01(+5.26%)
Jan 16, 2018 0.0850 0.0944 0.0850 0.0950 463,871 +0.01(+5.56%)
Jan 12, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 11, 2018 0.0845 0.0850 0.0740 0.0800 194,150 -0.00(-5.33%)
Jan 10, 2018 0.0700 0.0900 0.0700 0.0845 551,756 +0.02(+30.00%)
Jan 09, 2018 0.0690 0.0780 0.0650 0.0650 167,530 -0.00(-5.80%)
Jan 08, 2018 0.0600 0.0690 0.0600 0.0690 23,100 +0.00(+6.15%)
Jan 05, 2018 0.0700 0.0700 0.0650 0.0650 132,100 +0.00(+3.17%)
Jan 04, 2018 0.0800 0.0900 0.0630 0.0630 203,837 -0.02(-21.25%)
Jan 03, 2018 0.0790 0.0800 0.0790 0.0800 577,600 +0.00(+3.90%)
Jan 02, 2018 0.0709 0.0790 0.0709 0.0770 167,552 +0.01(+8.60%)
Dec 29, 2017 0.0709 0.0709 0.0709 0 +0.03(+70.84%)
Dec 28, 2017 0.0312 0.0500 0.0310 0.0415 981,577 +0.01(+33.87%)
Dec 27, 2017 0.0300 0.0400 0.0300 0.0310 1,512,756 +0.00(+3.33%)
Dec 26, 2017 0.0225 0.0450 0.0225 0.0300 313,826 +0.01(+33.33%)
Dec 22, 2017 0.0205 0.0225 0.0200 0.0225 807,813 +0.00(+15.38%)
Dec 21, 2017 0.0213 0.0215 0.0195 0.0195 381,065 +0.00(+0.00%)
Dec 20, 2017 0.0195 0.0217 0.0195 0.0195 574,143 -0.00(-7.14%)
Dec 19, 2017 0.0215 0.0220 0.0200 0.0210 373,000 -0.00(-3.67%)
Dec 18, 2017 0.0221 0.0225 0.0210 0.0218 841,993 -0.00(-2.02%)
Dec 15, 2017 0.0222 0.0225 0.0210 0.0222 192,000 +0.00(+2.30%)
Dec 14, 2017 0.0175 0.0225 0.0175 0.0217 1,250,040 +0.00(+8.75%)
Dec 13, 2017 0.0198 0.0200 0.0198 0.0200 21,000 +0.00(+5.26%)
Dec 12, 2017 0.0180 0.0200 0.0180 0.0190 349,389 +0.00(+5.56%)
Dec 11, 2017 0.0179 0.0198 0.0165 0.0180 154,300 +0.00(+5.88%)
Dec 08, 2017 0.0170 0.0178 0.0155 0.0170 211,500 +0.00(+13.33%)
Dec 07, 2017 0.0159 0.0160 0.0150 0.0150 134,500 -0.00(-0.66%)
Dec 06, 2017 0.0170 0.0170 0.0151 0.0151 259,287 -0.00(-11.18%)
Dec 05, 2017 0.0140 0.0170 0.0140 0.0170 867,100 +0.00(+21.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.