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 31, 2018 0.0226 0.0290 0.0181 0.0290 59,800 +0.00(+11.54%)
Dec 28, 2018 0.0183 0.0260 0.0183 0.0260 200,000 +0.01(+59.51%)
Dec 27, 2018 0.0163 0.0163 0.0163 0.0163 4,000 -0.00(-9.94%)
Dec 26, 2018 0.0180 0.0181 0.0180 0.0181 100,000 +0.00(+6.47%)
Dec 21, 2018 0.0170 0.0170 0.0170 0 +0.00(+21.43%)
Dec 20, 2018 0.0110 0.0140 0.0109 0.0140 236,824 +0.00(+40.00%)
Dec 19, 2018 0.0110 0.0110 0.0055 0.0100 1,007,698 -0.01(-41.18%)
Dec 17, 2018 0.0170 0.0170 0.0170 0 +0.00(+13.33%)
Dec 14, 2018 0.0150 0.0150 0.0150 0.0150 34,100 -0.00(-8.54%)
Dec 13, 2018 0.0170 0.0170 0.0164 0.0164 12,000 +0.00(+2.50%)
Dec 12, 2018 0.0123 0.0175 0.0123 0.0160 285,050 +0.01(+70.21%)
Dec 11, 2018 0.0094 0.0120 0.0094 0.0094 2,700 -0.00(-32.86%)
Dec 07, 2018 0.0140 0.0140 0.0140 0 +0.00(+50.54%)
Dec 04, 2018 0.0093 0.0093 0.0093 0 -0.00(-22.50%)
Dec 03, 2018 0.0120 0.0120 0.0120 0.0120 7,825 -0.00(-2.44%)
Nov 29, 2018 0.0123 0.0123 0.0123 0 -0.00(-23.12%)
Nov 28, 2018 0.0160 0.0160 0.0160 0.0160 7,951 +0.00(+6.67%)
Nov 27, 2018 0.0098 0.0151 0.0098 0.0150 106,900 +0.00(+25.00%)
Nov 23, 2018 0.0120 0.0120 0.0120 0 -0.00(-20.00%)
Nov 21, 2018 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Nov 20, 2018 0.0170 0.0170 0.0125 0.0170 80,600 +0.01(+77.08%)
Nov 16, 2018 0.0096 0.0096 0.0096 0 +0.00(+37.14%)
Nov 15, 2018 0.0169 0.0169 0.0070 0.0070 361,500 -0.01(-56.25%)
Nov 14, 2018 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+17.65%)
Nov 09, 2018 0.0136 0.0136 0.0136 0 -0.00(-15.00%)
Nov 07, 2018 0.0160 0.0160 0.0160 0 +0.01(+52.38%)
Nov 06, 2018 0.0105 0.0105 0.0105 0.0105 15,000 -0.01(-36.75%)
Nov 02, 2018 0.0166 0.0166 0.0166 0 +0.00(+10.67%)
Nov 01, 2018 0.0130 0.0150 0.0130 0.0150 145,000 +0.00(+0.00%)
Oct 31, 2018 0.0150 0.0150 0.0150 0.0150 1,100 +0.00(+11.11%)
Oct 26, 2018 0.0135 0.0135 0.0135 0 +0.00(+20.54%)
Oct 25, 2018 0.0115 0.0115 0.0112 0.0112 17,000 -0.00(-17.04%)
Oct 24, 2018 0.0090 0.0135 0.0090 0.0135 19,648 +0.00(+50.00%)
Oct 23, 2018 0.0090 0.0090 0.0090 0.0090 25,000 -0.00(-18.18%)
Oct 19, 2018 0.0110 0.0110 0.0110 0 -0.00(-24.14%)
Oct 18, 2018 0.0105 0.0145 0.0105 0.0145 40,000 +0.00(+38.10%)
Oct 17, 2018 0.0080 0.0105 0.0080 0.0105 151,000 +0.00(+5.00%)
Oct 16, 2018 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-33.33%)
Oct 11, 2018 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Oct 10, 2018 0.0080 0.0150 0.0080 0.0100 113,500 -0.00(-9.09%)
Oct 05, 2018 0.0110 0.0110 0.0110 0 +0.00(+37.50%)
Oct 04, 2018 0.0112 0.0112 0.0080 0.0080 250,862 -0.00(-36.51%)
Oct 03, 2018 0.0126 0.0126 0.0126 0.0126 10,000 -0.00(-16.00%)
Oct 02, 2018 0.0120 0.0185 0.0120 0.0150 80,438 +0.00(+25.00%)
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.