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 (%)
Oct 31, 2016 0.0130 0.0130 0.0130 0.0130 90,000 +0.00(+18.18%)
Oct 28, 2016 0.0130 0.0199 0.0099 0.0110 435,440 +0.00(+10.00%)
Oct 27, 2016 0.0110 0.0170 0.0100 0.0100 260,900 -0.00(-15.25%)
Oct 26, 2016 0.0100 0.0120 0.0099 0.0118 81,657 -0.01(-41.00%)
Oct 25, 2016 0.0097 0.0200 0.0096 0.0200 104,140 +0.01(+110.53%)
Oct 24, 2016 0.0090 0.0095 0.0090 0.0095 25,000 -0.00(-4.04%)
Oct 21, 2016 0.0100 0.0100 0.0098 0.0099 65,000 +0.00(+10.00%)
Oct 20, 2016 0.0090 0.0090 0.0090 0.0090 38,000 -0.00(-10.00%)
Oct 18, 2016 0.0100 0.0100 0.0100 0 -0.01(-50.00%)
Oct 17, 2016 0.0145 0.0199 0.0145 0.0200 12,000 +0.01(+81.82%)
Oct 14, 2016 0.0130 0.0130 0.0110 0.0110 33,400 -0.01(-45.00%)
Oct 13, 2016 0.0082 0.0200 0.0082 0.0200 293,500 +0.01(+150.00%)
Oct 12, 2016 0.0090 0.0090 0.0080 0.0080 104,000 -0.00(-10.11%)
Oct 11, 2016 0.0080 0.0090 0.0079 0.0089 57,000 +0.00(+11.25%)
Oct 07, 2016 0.0080 0.0080 0.0080 0 -0.00(-10.11%)
Oct 06, 2016 0.0090 0.0090 0.0089 0.0089 61,600 +0.00(+18.67%)
Oct 05, 2016 0.0080 0.0090 0.0075 0.0075 150,000 -0.00(-6.25%)
Oct 04, 2016 0.0070 0.0080 0.0070 0.0080 148,868 +0.00(+14.29%)
Oct 03, 2016 0.0064 0.0070 0.0062 0.0070 40,000 +0.00(+2.94%)
Sep 30, 2016 0.0049 0.0068 0.0044 0.0068 176,500 +0.00(+38.78%)
Sep 29, 2016 0.0045 0.0049 0.0045 0.0049 12,000 +0.00(+22.50%)
Sep 28, 2016 0.0044 0.0045 0.0040 0.0040 123,480 -0.00(-6.98%)
Sep 27, 2016 0.0045 0.0045 0.0043 0.0043 220,000 -0.00(-4.44%)
Sep 20, 2016 0.0045 0.0045 0.0045 0 -0.00(-16.51%)
Sep 16, 2016 0.0054 0.0054 0.0054 0 +0.00(+34.75%)
Sep 14, 2016 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Sep 12, 2016 0.0070 0.0070 0.0070 0 +0.00(+55.56%)
Sep 09, 2016 0.0050 0.0050 0.0045 0.0045 180,000 -0.00(-4.26%)
Sep 08, 2016 0.0050 0.0050 0.0047 0.0047 25,100 +0.00(+34.29%)
Sep 07, 2016 0.0030 0.0035 0.0025 0.0035 123,174 +0.00(+40.00%)
Sep 06, 2016 0.0032 0.0032 0.0025 0.0025 44,029 -0.00(-48.98%)
Aug 31, 2016 0.0049 0.0049 0.0049 0 +0.00(+96.00%)
Aug 30, 2016 0.0025 0.0025 0.0025 0.0025 1,000 -0.00(-3.85%)
Aug 23, 2016 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Aug 22, 2016 0.0025 0.0027 0.0025 0.0027 123,000 -0.00(-10.00%)
Aug 19, 2016 0.0030 0.0030 0.0030 0.0030 82,000 +0.00(+0.00%)
Aug 18, 2016 0.0030 0.0030 0.0030 0.0030 82,000 +0.00(+0.00%)
Aug 17, 2016 0.0050 0.0050 0.0030 0.0030 21,500 +0.00(+0.00%)
Aug 10, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 08, 2016 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 03, 2016 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
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.