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 )

0.2200 +0.0050 (+2.33%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 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 (%)
Apr 27, 2015 0.0139 0.0139 0.0139 0 +0.00(+3.73%)
Apr 24, 2015 0.0134 0.0134 0.0134 0.0134 200 -0.00(-0.74%)
Apr 22, 2015 0.0135 0.0135 0.0135 0 +0.00(+35.00%)
Apr 21, 2015 0.0100 0.0140 0.0100 0.0100 235,100 +0.00(+0.00%)
Apr 17, 2015 0.0100 0.0100 0.0100 0 -0.01(-47.92%)
Apr 16, 2015 0.0177 0.0192 0.0177 0.0192 21,000 -0.00(-1.03%)
Apr 15, 2015 0.0100 0.0197 0.0100 0.0194 401,100 +0.00(+19.75%)
Apr 10, 2015 0.0162 0.0162 0.0162 0 +0.00(+8.00%)
Apr 07, 2015 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Apr 06, 2015 0.0073 0.0100 0.0073 0.0100 190,000 +0.00(+36.99%)
Apr 01, 2015 0.0073 0.0073 0.0073 0 +0.00(+14.06%)
Mar 27, 2015 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Mar 24, 2015 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Mar 19, 2015 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Mar 18, 2015 0.0055 0.0055 0.0055 0.0055 321 -0.00(-21.43%)
Mar 16, 2015 0.0070 0.0070 0.0070 0 +0.00(+84.21%)
Mar 05, 2015 0.0038 0.0038 0.0038 0 +0.00(+0.00%)
Mar 04, 2015 0.0038 0.0038 0.0038 0.0038 300 -0.00(-5.00%)
Mar 02, 2015 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 27, 2015 0.0040 0.0040 0.0040 0.0040 200,000 -0.00(-27.27%)
Feb 17, 2015 0.0055 0.0055 0.0055 0 +0.00(+1.85%)
Feb 10, 2015 0.0054 0.0054 0.0054 0 +0.00(+31.71%)
Feb 05, 2015 0.0041 0.0041 0.0041 0 -0.00(-19.61%)
Feb 02, 2015 0.0051 0.0051 0.0051 0 -0.00(-12.07%)
Jan 30, 2015 0.0060 0.0060 0.0058 0.0058 260,100 +0.00(+0.00%)
Jan 29, 2015 0.0058 0.0058 0.0058 0.0058 6,200 +0.00(+1.75%)
Jan 26, 2015 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Jan 23, 2015 0.0060 0.0060 0.0060 0.0060 200,000 +0.00(+0.00%)
Jan 21, 2015 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 20, 2015 0.0063 0.0066 0.0060 0.0060 762,000 -0.00(-9.09%)
Jan 16, 2015 0.0066 0.0066 0.0066 0 -0.00(-12.00%)
Jan 14, 2015 0.0075 0.0075 0.0075 0 +0.00(+13.64%)
Jan 13, 2015 0.0066 0 -0.00(-12.00%)
Jan 12, 2015 0.0075 0.0075 0.0075 0.0075 160,000 +0.00(+0.00%)
Jan 08, 2015 0.0075 0.0075 0.0075 0 -0.00(-16.67%)
Jan 07, 2015 0.0120 0.0120 0.0080 0.0090 293,575 -0.00(-25.00%)
Jan 06, 2015 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+0.84%)
Jan 05, 2015 0.0100 0.0175 0.0080 0.0119 616,325 -0.00(-20.67%)
Jan 02, 2015 0.0185 0.0185 0.0150 0.0150 137,000 -0.00(-7.98%)
Dec 31, 2014 0.0163 0.0163 0.0163 0 -0.00(-6.86%)
Dec 26, 2014 0.0175 0.0175 0.0175 0 +0.01(+75.00%)
Dec 24, 2014 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Dec 23, 2014 0.0070 0.0200 0.0070 0.0190 499,910 +0.01(+171.43%)
Dec 22, 2014 0.0130 0.0200 0.0050 0.0070 919,854 -0.00(-36.36%)
Dec 19, 2014 0.0120 0.0126 0.0090 0.0110 195,900 -0.00(-21.43%)
Dec 18, 2014 0.0120 0.0155 0.0099 0.0140 262,100 -0.00(-17.65%)
Dec 09, 2014 0.0170 0.0170 0.0170 0 -0.00(-2.86%)
Dec 04, 2014 0.0175 0.0175 0.0175 0 +0.00(+2.94%)
Dec 03, 2014 0.0170 0.0170 0.0170 0.0170 2,000 +0.00(+0.00%)
Dec 02, 2014 0.0170 0.0170 0.0121 0.0170 32,550 +0.00(+0.00%)
Dec 01, 2014 0.0130 0.0170 0.0130 0.0170 40,545 -0.00(-5.56%)
Nov 25, 2014 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Nov 24, 2014 0.0180 0.0180 0.0180 0.0180 28,000 +0.00(+0.00%)
Nov 14, 2014 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Nov 13, 2014 0.0190 0.0248 0.0190 0.0200 119,000 +0.00(+3.09%)
Nov 12, 2014 0.0192 0.0194 0.0192 0.0194 127,000 +0.00(+1.04%)
Nov 11, 2014 0.0192 0.0192 0.0192 0.0192 22,500 +0.01(+57.38%)
Nov 10, 2014 0.0122 0.0122 0.0122 0.0122 250 -0.01(-36.46%)
Nov 06, 2014 0.0192 0.0192 0.0192 0 +0.00(+0.00%)
Nov 05, 2014 0.0192 0.0192 0.0192 0.0192 20,000 +0.00(+1.59%)
Nov 04, 2014 0.0200 0.0219 0.0189 0.0189 57,500 -0.00(-2.07%)
Nov 03, 2014 0.0200 0.0390 0.0190 0.0193 562,600 -0.00(-3.50%)
Oct 31, 2014 0.0185 0.0200 0.0185 0.0200 332,500 +0.00(+0.00%)
Oct 29, 2014 0.0200 0.0200 0.0200 0 +0.00(+14.29%)
Oct 28, 2014 0.0110 0.0175 0.0110 0.0175 33,120 -0.00(-12.50%)
Oct 24, 2014 0.0200 0.0200 0.0200 0 +0.01(+42.86%)
Oct 23, 2014 0.0140 0.0140 0.0140 0.0140 3,000 -0.01(-36.36%)
Oct 22, 2014 0.0120 0.0220 0.0120 0.0220 213,700 +0.01(+91.30%)
Oct 17, 2014 0.0110 0.0115 0.0110 0.0115 158,263 -0.00(-12.21%)
Oct 10, 2014 0.0131 0.0131 0.0131 0 -0.00(-4.38%)
Oct 09, 2014 0.0100 0.0139 0.0011 0.0137 125,861 +0.01(+71.25%)
Oct 08, 2014 0.0080 0.0080 0.0080 0.0080 9,920 -0.00(-38.46%)
Oct 02, 2014 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Sep 23, 2014 0.0130 0.0130 0.0130 0 -0.00(-13.33%)
Sep 22, 2014 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Sep 19, 2014 0.0092 0.0150 0.0092 0.0150 17,997 -0.00(-16.67%)
Sep 16, 2014 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Sep 15, 2014 0.0070 0.0190 0.0070 0.0190 494,017 +0.01(+171.43%)
Sep 11, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 09, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 05, 2014 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Sep 04, 2014 0.0061 0.0061 0.0061 0.0061 31,000 -0.00(-23.75%)
Sep 02, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 26, 2014 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 20, 2014 0.0080 0.0080 0.0080 0 +0.00(+23.08%)
Aug 18, 2014 0.0065 0.0065 0.0065 0 -0.01(-45.83%)
Aug 15, 2014 0.0120 0.0120 0.0080 0.0120 261,870 +0.00(+60.00%)
Aug 14, 2014 0.0075 0.0075 0.0075 0.0075 15,838 +0.00(+0.00%)
Aug 13, 2014 0.0075 0.0075 0.0075 0.0075 464,177 +0.00(+0.00%)
Aug 11, 2014 0.0075 0.0075 0.0075 0 -0.00(-11.76%)
Aug 08, 2014 0.0075 0.0100 0.0075 0.0085 408,766 -0.00(-29.17%)
Aug 01, 2014 0.0120 0.0120 0.0120 0 +0.00(+4.35%)
Jul 31, 2014 0.0110 0.0115 0.0100 0.0115 37,600 +0.00(+4.55%)
Jul 25, 2014 0.0110 0.0110 0.0110 0.0110 29,500 -0.00(-26.67%)
Jul 18, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 16, 2014 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jul 11, 2014 0.0150 0.0150 0.0150 0 +0.00(+35.14%)
Jul 10, 2014 0.0111 0.0111 0.0111 0.0111 5,000 +0.00(+0.00%)
Jul 09, 2014 0.0111 0.0130 0.0111 0.0111 496,000 +0.00(+0.91%)
Jul 08, 2014 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Jul 07, 2014 0.0110 0.0110 0.0110 0.0110 10,000 +0.00(+0.00%)
Jul 03, 2014 0.0110 0.0110 0.0110 0 -0.01(-38.89%)
Jul 02, 2014 0.0125 0.0220 0.0112 0.0180 518,700 -0.01(-24.05%)
Jun 27, 2014 0.0237 0.0237 0.0237 0 +0.01(+31.67%)
Jun 26, 2014 0.0125 0.0180 0.0120 0.0180 12,200 +0.00(+0.00%)
Jun 25, 2014 0.0160 0.0180 0.0112 0.0180 752,100 +0.00(+2.86%)
Jun 24, 2014 0.0175 0.0175 0.0175 0.0175 46,500 +0.00(+9.38%)
Jun 23, 2014 0.0170 0.0170 0.0131 0.0160 463,540 -0.00(-19.60%)
Jun 20, 2014 0.0180 0.0199 0.0170 0.0199 1,230,200 -0.01(-20.40%)
Jun 16, 2014 0.0250 0.0250 0.0250 0 +0.00(+19.05%)
Jun 13, 2014 0.0280 0.0309 0.0170 0.0210 323,800 -0.01(-22.79%)
Jun 12, 2014 0.0300 0.0310 0.0211 0.0272 550,815 -0.00(-11.40%)
Jun 11, 2014 0.0260 0.0307 0.0260 0.0307 1,226,635 +0.01(+51.98%)
Jun 10, 2014 0.0210 0.0279 0.0202 0.0202 63,900 -0.01(-29.12%)
Jun 06, 2014 0.0210 0.0285 0.0210 0.0285 151,000 +0.00(+1.79%)
Jun 05, 2014 0.0274 0.0280 0.0201 0.0280 181,300 +0.00(+12.00%)
Jun 04, 2014 0.0250 0.0250 0.0250 0.0250 57,788 +0.00(+8.70%)
Jun 03, 2014 0.0230 0.0230 0.0230 0.0230 900 -0.01(-17.86%)
Jun 02, 2014 0.0199 0.0280 0.0199 0.0280 10,490 +0.00(+0.00%)
May 30, 2014 0.0190 0.0280 0.0190 0.0280 28,288 -0.00(-1.75%)
May 28, 2014 0.0285 0.0285 0.0285 0 +0.00(+3.64%)
May 27, 2014 0.0172 0.0275 0.0172 0.0275 27,000 +0.00(+10.00%)
May 23, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 21, 2014 0.0250 0.0250 0.0250 0.0250 0 -0.01(-19.09%)
May 20, 2014 0.0172 0.0309 0.0172 0.0309 69,500 +0.00(+6.55%)
May 16, 2014 0.0290 0.0290 0.0290 0 -0.00(-6.45%)
May 15, 2014 0.0310 0.0315 0.0310 0.0310 136,000 -0.00(-3.13%)
May 14, 2014 0.0110 0.0320 0.0110 0.0320 387,386 +0.00(+6.67%)
May 13, 2014 0.0210 0.0300 0.0178 0.0300 250,500 +0.00(+2.04%)
May 12, 2014 0.0170 0.0380 0.0150 0.0294 1,601,432 +0.01(+47.00%)
May 09, 2014 0.0250 0.0250 0.0170 0.0200 533,866 -0.01(-33.33%)
May 08, 2014 0.0215 0.0300 0.0210 0.0300 274,300 -0.01(-20.84%)
May 07, 2014 0.0100 0.0389 0.0100 0.0379 3,800 -0.00(-2.57%)
May 06, 2014 0.0210 0.0389 0.0210 0.0389 38,800 +0.01(+24.28%)
May 05, 2014 0.0255 0.0315 0.0201 0.0313 25,000 -0.01(-19.74%)
May 02, 2014 0.0252 0.0390 0.0252 0.0390 72,500 +0.00(+0.00%)
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.