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 (%)
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%)
Dec 04, 2017 0.0140 0.0120 0.0140 305,320 +0.00(+16.67%)
Nov 30, 2017 0.0120 0.0120 0.0120 0 -0.00(-4.00%)
Nov 29, 2017 0.0092 0.0125 0.0092 0.0125 14,000 +0.00(+0.81%)
Nov 28, 2017 0.0120 0.0124 0.0120 0.0124 7,500 +0.00(+24.00%)
Nov 27, 2017 0.0100 0.0100 0.0100 0.0100 30,000 +0.00(+11.11%)
Nov 24, 2017 0.0120 0.0120 0.0090 0.0090 310,000 -0.00(-30.23%)
Nov 22, 2017 0.0126 0.0130 0.0120 0.0129 85,000 -0.00(-7.19%)
Nov 21, 2017 0.0138 0.0139 0.0126 0.0139 14,200 +0.00(+10.32%)
Nov 20, 2017 0.0125 0.0126 0.0125 0.0126 21,365 -0.00(-6.67%)
Nov 17, 2017 0.0135 0.0136 0.0135 0.0135 21,365 +0.00(+0.00%)
Nov 16, 2017 0.0130 0.0136 0.0130 0.0135 210,000 -0.00(-1.46%)
Nov 15, 2017 0.0100 0.0137 0.0100 0.0137 54,100 -0.00(-2.14%)
Nov 14, 2017 0.0140 0.0140 0.0137 0.0140 111,400 +0.00(+3.70%)
Nov 13, 2017 0.0134 0.0135 0.0134 0.0135 65,000 +0.00(+8.87%)
Nov 10, 2017 0.0123 0.0134 0.0123 0.0124 92,000 -0.00(-7.46%)
Nov 09, 2017 0.0122 0.0134 0.0122 0.0134 60,500 +0.00(+0.00%)
Nov 08, 2017 0.0120 0.0134 0.0105 0.0134 44,100 +0.00(+3.08%)
Nov 07, 2017 0.0128 0.0130 0.0128 0.0130 17,000 -0.00(-6.47%)
Nov 06, 2017 0.0139 0.0139 0.0139 0.0139 500 +0.00(+0.00%)
Nov 03, 2017 0.0139 0.0140 0.0139 0.0139 85,000 +0.00(+6.92%)
Nov 02, 2017 0.0139 0.0139 0.0130 0.0130 80,000 +0.00(+0.00%)
Nov 01, 2017 0.0125 0.0140 0.0125 0.0130 113,000 +0.00(+0.00%)
Oct 31, 2017 0.0138 0.0139 0.0110 0.0130 128,900 -0.00(-3.70%)
Oct 26, 2017 0.0135 0.0135 0.0135 0 +0.00(+3.85%)
Oct 25, 2017 0.0130 0.0130 0.0129 0.0130 17,000 +0.00(+8.33%)
Oct 24, 2017 0.0135 0.0140 0.0120 0.0120 77,000 -0.00(-11.11%)
Oct 23, 2017 0.0120 0.0135 0.0120 0.0135 47,690 +0.00(+0.00%)
Oct 20, 2017 0.0120 0.0135 0.0120 0.0135 41,900 +0.00(+8.87%)
Oct 18, 2017 0.0124 0.0124 0.0124 0 +0.00(+32.34%)
Oct 17, 2017 0.0155 0.0155 0.0081 0.0094 1,349,600 -0.01(-41.44%)
Oct 16, 2017 0.0140 0.0175 0.0140 0.0160 10,600 +0.00(+18.52%)
Oct 13, 2017 0.0145 0.0190 0.0135 0.0135 148,400 -0.00(-6.90%)
Oct 09, 2017 0.0145 0.0145 0.0145 0 -0.00(-3.33%)
Oct 06, 2017 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Oct 05, 2017 0.0115 0.0115 0.0100 0.0100 31,670 -0.00(-28.06%)
Oct 04, 2017 0.0135 0.0139 0.0135 0.0139 11,000 +0.00(+39.00%)
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.