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 )

0.2500 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 24, 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 (%)
Jan 31, 2017 0.0091 0.0100 0.0080 0.0100 320,000 +0.00(+42.86%)
Jan 30, 2017 0.0110 0.0110 0.0070 0.0070 223,000 -0.01(-48.15%)
Jan 27, 2017 0.0129 0.0135 0.0129 0.0135 2,000 +0.00(+50.00%)
Jan 26, 2017 0.0080 0.0100 0.0080 0.0090 133,504 +0.00(+12.50%)
Jan 25, 2017 0.0090 0.0150 0.0080 0.0080 158,876 -0.00(-20.00%)
Jan 24, 2017 0.0130 0.0149 0.0080 0.0100 216,200 +0.00(+0.00%)
Jan 23, 2017 0.0120 0.0120 0.0070 0.0100 300,000 -0.00(-16.67%)
Jan 20, 2017 0.0116 0.0120 0.0116 0.0120 80,000 +0.00(+3.45%)
Jan 19, 2017 0.0115 0.0116 0.0115 0.0116 178,620 -0.01(-35.01%)
Jan 17, 2017 0.0179 0.0179 0.0179 0 +0.01(+78.50%)
Jan 12, 2017 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Jan 09, 2017 0.0190 0.0190 0.0190 0 +0.01(+46.15%)
Jan 06, 2017 0.0150 0.0150 0.0090 0.0130 870,000 -0.01(-32.99%)
Jan 04, 2017 0.0194 0.0194 0.0194 0 +0.00(+8.99%)
Jan 03, 2017 0.0180 0.0180 0.0178 0.0178 47,000 +0.00(+30.88%)
Dec 30, 2016 0.0136 0.0136 0.0136 0 -0.00(-2.86%)
Dec 29, 2016 0.0190 0.0195 0.0140 0.0140 26,000 +0.00(+6.06%)
Dec 28, 2016 0.0139 0.0150 0.0132 0.0132 280,000 -0.00(-12.00%)
Dec 27, 2016 0.0188 0.0188 0.0050 0.0150 382,810 +0.00(+50.00%)
Dec 23, 2016 0.0100 0.0100 0.0100 0 -0.01(-45.95%)
Dec 22, 2016 0.0165 0.0190 0.0165 0.0185 523,300 -0.00(-2.63%)
Dec 21, 2016 0.0146 0.0190 0.0130 0.0190 1,114,734 +0.00(+31.94%)
Dec 20, 2016 0.0144 0.0145 0.0144 0.0144 175,000 -0.00(-0.69%)
Dec 16, 2016 0.0145 0.0145 0.0145 0 +0.00(+3.57%)
Dec 14, 2016 0.0140 0.0140 0.0140 0 +0.00(+1.08%)
Dec 13, 2016 0.0150 0.0150 0.0138 0.0138 30,000 -0.00(-1.07%)
Dec 12, 2016 0.0010 0.0145 0.0010 0.0140 364,700 +0.00(+7.69%)
Dec 09, 2016 0.0130 0.0130 0.0126 0.0130 107,000 +0.00(+0.62%)
Dec 06, 2016 0.0129 0.0129 0.0129 0 +0.00(+5.90%)
Dec 05, 2016 0.0130 0.0130 0.0122 0.0122 142,000 -0.00(-14.08%)
Dec 02, 2016 0.0143 0.0143 0.0110 0.0142 156,000 +0.00(+1.43%)
Dec 01, 2016 0.0100 0.0160 0.0100 0.0140 151,947 +0.00(+40.00%)
Nov 30, 2016 0.0110 0.0150 0.0010 0.0100 310,839 -0.00(-9.09%)
Nov 29, 2016 0.0128 0.0130 0.0110 0.0110 86,569 -0.00(-15.38%)
Nov 28, 2016 0.0130 0.0130 0.0110 0.0130 168,000 +0.00(+18.18%)
Nov 25, 2016 0.0110 0.0110 0.0110 0.0110 15,000 -0.01(-42.17%)
Nov 23, 2016 0.0190 0.0190 0.0190 0 +0.00(+8.69%)
Nov 22, 2016 0.0110 0.0200 0.0108 0.0175 44,350 +0.01(+59.09%)
Nov 21, 2016 0.0150 0.0150 0.0095 0.0110 157,000 -0.00(-15.38%)
Nov 18, 2016 0.0160 0.0160 0.0100 0.0130 260,000 +0.00(+0.00%)
Nov 17, 2016 0.0199 0.0200 0.0130 0.0130 30,000 -0.00(-13.33%)
Nov 16, 2016 0.0110 0.0150 0.0017 0.0150 335,000 +0.00(+0.00%)
Nov 15, 2016 0.0136 0.0160 0.0110 0.0150 207,411 +0.00(+10.29%)
Nov 14, 2016 0.0150 0.0160 0.0130 0.0136 268,789 +0.00(+4.62%)
Nov 11, 2016 0.0150 0.0165 0.0100 0.0130 384,000 -0.00(-13.33%)
Nov 10, 2016 0.0150 0.0150 0.0150 0.0150 10,000 -0.00(-11.76%)
Nov 09, 2016 0.0160 0.0170 0.0160 0.0170 17,000 +0.01(+41.67%)
Nov 08, 2016 0.0128 0.0140 0.0120 0.0120 40,000 +0.00(+9.09%)
Nov 07, 2016 0.0130 0.0150 0.0110 0.0110 169,075 -0.01(-44.72%)
Nov 04, 2016 0.0199 0.0199 0.0199 0.0199 3,000 +0.01(+65.83%)
Nov 03, 2016 0.0199 0.0199 0.0100 0.0120 88,000 -0.00(-12.41%)
Nov 02, 2016 0.0138 0.0138 0.0100 0.0137 94,711 +0.00(+14.17%)
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.