Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Security First International Holdings Inc (OP: SCFR )

0.2100 -0.0100 (-4.55%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.0255 0.0280 0.0250 0.0270 390,000 +0.00(+12.50%)
Mar 28, 2019 0.0300 0.0370 0.0175 0.0240 1,553,500 -0.00(-14.29%)
Mar 27, 2019 0.0290 0.0325 0.0278 0.0280 200,100 -0.00(-11.11%)
Mar 26, 2019 0.0272 0.0325 0.0272 0.0315 184,000 +0.01(+32.35%)
Mar 25, 2019 0.0210 0.0320 0.0210 0.0238 371,000 +0.00(+17.82%)
Mar 22, 2019 0.0193 0.0300 0.0193 0.0202 135,800 -0.01(-32.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+7.14%)
Mar 20, 2019 0.0225 0.0300 0.0188 0.0280 78,200 +0.01(+21.74%)
Mar 19, 2019 0.0230 0.0280 0.0150 0.0230 863,000 -0.01(-25.81%)
Mar 18, 2019 0.0300 0.0400 0.0270 0.0310 147,336 -0.00(-11.43%)
Mar 15, 2019 0.0365 0.0365 0.0250 0.0350 268,000 -0.00(-5.41%)
Mar 14, 2019 0.0390 0.0390 0.0210 0.0370 40,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0390 0.0260 0.0370 28,500 +0.01(+42.31%)
Mar 12, 2019 0.0350 0.0400 0.0180 0.0260 1,236,103 -0.01(-35.00%)
Mar 11, 2019 0.0380 0.0400 0.0330 0.0400 26,000 +0.00(+1.27%)
Mar 08, 2019 0.0288 0.0400 0.0152 0.0395 1,040,000 +0.00(+12.86%)
Mar 07, 2019 0.0214 0.0350 0.0214 0.0350 414,466 +0.01(+54.19%)
Mar 06, 2019 0.0345 0.0345 0.0130 0.0227 326,951 -0.01(-18.93%)
Mar 05, 2019 0.0340 0.0350 0.0280 0.0280 138,349 -0.00(-6.67%)
Mar 04, 2019 0.0320 0.0320 0.0300 0.0300 100,500 +0.00(+11.11%)
Mar 01, 2019 0.0296 0.0382 0.0270 0.0270 24,000 -0.00(-6.90%)
Feb 28, 2019 0.0255 0.0300 0.0255 0.0290 259,688 +0.00(+11.54%)
Feb 27, 2019 0.0250 0.0300 0.0200 0.0260 293,489 +0.00(+4.00%)
Feb 26, 2019 0.0169 0.0299 0.0169 0.0250 499,123 +0.01(+43.68%)
Feb 25, 2019 0.0141 0.0175 0.0141 0.0174 147,800 +0.00(+2.35%)
Feb 22, 2019 0.0170 0.0170 0.0170 0.0170 18,600 +0.00(+0.00%)
Feb 21, 2019 0.0170 0.0170 0.0120 0.0170 44,400 +0.00(+0.00%)
Feb 20, 2019 0.0170 0.0171 0.0168 0.0170 62,000 -0.00(-0.58%)
Feb 19, 2019 0.0174 0.0174 0.0168 0.0171 76,000 +0.00(+23.02%)
Feb 15, 2019 0.0170 0.0175 0.0135 0.0139 267,200 -0.00(-0.71%)
Feb 14, 2019 0.0170 0.0175 0.0140 0.0140 171,000 -0.00(-20.00%)
Feb 13, 2019 0.0155 0.0175 0.0155 0.0175 49,400 +0.00(+0.00%)
Feb 12, 2019 0.0135 0.0175 0.0135 0.0175 58,700 +0.00(+20.69%)
Feb 11, 2019 0.0150 0.0150 0.0145 0.0145 22,300 +0.01(+119.70%)
Feb 08, 2019 0.0100 0.0175 0.0066 0.0066 93,000 +0.00(+0.00%)
Feb 07, 2019 0.0067 0.0067 0.0066 0.0066 41,000 -0.00(-26.67%)
Feb 06, 2019 0.0140 0.0140 0.0090 0.0090 221,000 -0.00(-10.00%)
Feb 05, 2019 0.0100 0.0150 0.0100 0.0100 120,422 +0.00(+11.11%)
Feb 04, 2019 0.0170 0.0170 0.0078 0.0090 83,600 -0.01(-47.06%)
Feb 01, 2019 0.0140 0.0170 0.0140 0.0170 14,000 +0.00(+21.43%)
Jan 30, 2019 0.0140 0.0140 0.0140 0 -0.00(-20.00%)
Jan 29, 2019 0.0175 0.0175 0.0175 0.0175 69,400 +0.00(+1.74%)
Jan 28, 2019 0.0170 0.0172 0.0170 0.0172 30,000 +0.00(+4.24%)
Jan 25, 2019 0.0200 0.0200 0.0090 0.0165 117,800 +0.01(+65.00%)
Jan 24, 2019 0.0120 0.0163 0.0100 0.0100 91,883 -0.00(-9.09%)
Jan 23, 2019 0.0150 0.0150 0.0110 0.0110 25,000 -0.01(-32.52%)
Jan 22, 2019 0.0127 0.0275 0.0100 0.0163 246,500 -0.01(-38.49%)
Jan 18, 2019 0.0265 0.0265 0.0265 0.0265 1,400 +0.01(+35.90%)
Jan 15, 2019 0.0195 0.0195 0.0195 0 -0.00(-5.34%)
Jan 14, 2019 0.0190 0.0206 0.0121 0.0206 54,050 +0.00(+14.44%)
Jan 11, 2019 0.0180 0.0180 0.0180 0.0180 6,200 -0.01(-36.84%)
Jan 09, 2019 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Jan 08, 2019 0.0100 0.0285 0.0100 0.0285 19,999 -0.00(-1.72%)
Jan 07, 2019 0.0405 0.0405 0.0290 0.0290 19,583 -0.01(-19.44%)
Jan 04, 2019 0.0351 0.0360 0.0351 0.0360 10,900 +0.01(+28.57%)
Jan 03, 2019 0.0231 0.0280 0.0181 0.0280 18,380 -0.00(-3.45%)
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.