Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seatech Ventures Corp (OP: SEAV )

0.0410 UNCHANGED
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 11, 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 (%)
May 28, 2024 0.0413 37 +0.00(+0.73%)
May 21, 2024 0.0410 3 +0.01(+31.83%)
May 14, 2024 0.0311 11 -0.00(-13.61%)
May 13, 2024 0.0360 0.0360 0.0360 0.0360 358 -0.06(-64.00%)
May 08, 2024 0.1000 39 +0.07(+230.03%)
May 06, 2024 0.0303 21 +0.00(+0.00%)
May 03, 2024 0.0303 0.0303 0.0303 0.0303 169 +0.00(+0.00%)
Apr 29, 2024 0.0303 0 -0.06(-67.03%)
Apr 26, 2024 0.0919 0.0919 0.0919 0.0919 158 -0.01(-13.30%)
Apr 19, 2024 0.1060 26 +0.00(+0.00%)
Apr 17, 2024 0.1060 60 -0.01(-11.67%)
Apr 16, 2024 0.1200 0.1200 0.1200 0.1200 424 -0.08(-40.00%)
Apr 09, 2024 0.2000 26 +0.09(+88.50%)
Apr 02, 2024 0.1061 20 -0.10(-49.45%)
Mar 28, 2024 0.2099 51 +0.09(+70.24%)
Mar 27, 2024 0.1061 0.1233 0.1061 0.1233 2,847 +0.02(+15.02%)
Mar 25, 2024 0.1072 22 +0.00(+1.04%)
Mar 22, 2024 0.2000 0.2000 0.1061 0.1061 4,035 -0.09(-45.59%)
Mar 21, 2024 0.1950 0.1950 0.1950 0.1950 319 +0.09(+80.39%)
Mar 20, 2024 0.1081 0.1081 0.1081 0.1081 167 +0.00(+0.00%)
Mar 19, 2024 0.1081 0.1950 0.1081 0.1081 594 +0.00(+0.84%)
Mar 18, 2024 0.1072 0.1072 0.1072 0.1072 455 -0.09(-45.03%)
Mar 15, 2024 0.1950 0.1950 0.1950 0.1950 174 +0.00(+0.00%)
Mar 11, 2024 0.1950 69 +0.09(+82.07%)
Mar 08, 2024 0.1071 0.1071 0.1071 0.1071 205 -0.09(-45.08%)
Mar 05, 2024 0.1950 14 +0.00(+2.15%)
Mar 04, 2024 0.1909 0.1909 0.1909 0.1909 370 -0.03(-14.78%)
Mar 01, 2024 0.2240 0.2240 0.2240 0.2240 905 +0.00(+0.00%)
Feb 29, 2024 0.2240 0.2240 0.2240 0.2240 693 -0.02(-8.57%)
Feb 28, 2024 0.2450 0.2450 0.2450 0.2450 348 +0.02(+9.37%)
Feb 27, 2024 0.2240 0.2240 0.2240 0.2240 161 +0.03(+14.87%)
Feb 26, 2024 0.1950 0.1950 0.1950 0.1950 212 +0.00(+2.15%)
Feb 15, 2024 0.1909 14 -0.03(-14.78%)
Feb 13, 2024 0.2240 77 +0.00(+0.00%)
Feb 12, 2024 0.2240 0.2240 0.2240 0.2240 229 -0.02(-6.67%)
Feb 08, 2024 0.2400 129 +0.02(+7.00%)
Feb 06, 2024 0.2243 15 -0.06(-20.04%)
Feb 01, 2024 0.2805 22 +0.06(+25.17%)
Jan 31, 2024 0.2241 0.3650 0.2241 0.2241 239 -0.00(-0.40%)
Jan 30, 2024 0.2250 0.2250 0.2250 0.2250 214 -0.06(-19.76%)
Jan 29, 2024 0.2221 0.3770 0.2221 0.2804 11,526 +0.06(+26.53%)
Jan 26, 2024 0.2216 0.2216 0.2216 0.2216 1,044 +0.00(+0.23%)
Jan 24, 2024 0.2211 21 -0.16(-41.51%)
Jan 23, 2024 0.3780 0.3780 0.3780 0.3780 221 +0.00(+0.00%)
Jan 22, 2024 0.3700 0.3780 0.3700 0.3780 14,552 +0.15(+67.63%)
Jan 19, 2024 0.2250 0.2255 0.2250 0.2255 405 -0.02(-9.80%)
Jan 18, 2024 0.2500 0.2500 0.2500 0.2500 103 +0.00(+0.00%)
Jan 17, 2024 0.2600 0.2600 0.2500 0.2500 5,362 +0.00(+0.00%)
Jan 16, 2024 0.3150 0.3200 0.2500 0.2500 1,822 -0.07(-21.88%)
Jan 12, 2024 0.3313 0.3800 0.3150 0.3200 17,216 -0.02(-4.85%)
Jan 11, 2024 0.2500 0.4945 0.2500 0.3363 15,230 +0.02(+6.76%)
Jan 10, 2024 0.3200 0.3200 0.3150 0.3150 2,631 -0.01(-1.56%)
Jan 09, 2024 0.3200 0.3200 0.2860 0.3200 402 +0.02(+6.31%)
Jan 08, 2024 0.3010 0.3010 0.3010 0.3010 396 +0.00(+0.00%)
Jan 04, 2024 0.3010 27 -0.27(-47.74%)
Jan 03, 2024 0.5760 0.5760 0.5760 0.5760 972 +0.27(+91.36%)
Jan 02, 2024 0.3010 0.3010 0.3010 0.3010 436 -0.07(-18.76%)
Dec 28, 2023 0.3705 220 -0.02(-5.00%)
Dec 27, 2023 0.6000 0.6990 0.3900 0.3900 2,456 +0.00(+0.00%)
Dec 26, 2023 0.3900 0.3900 0.3900 0.3900 2,066 -0.01(-2.50%)
Dec 22, 2023 0.4000 0.4000 0.4000 0.4000 155 +0.00(+0.00%)
Dec 21, 2023 0.7000 0.7000 0.4000 0.4000 575 -0.15(-27.27%)
Dec 20, 2023 0.5495 0.7300 0.5495 0.5500 8,455 +0.00(+0.09%)
Dec 19, 2023 0.5495 0.5495 0.5495 0.5495 796 +0.00(+0.00%)
Dec 18, 2023 0.5495 0.5495 0.3900 0.5495 14,372 +0.14(+34.02%)
Dec 15, 2023 0.4100 0.4100 0.4100 0.4100 1,463 +0.01(+2.50%)
Dec 14, 2023 0.4110 0.4110 0.4000 0.4000 954 +0.02(+5.26%)
Dec 07, 2023 0.3800 26 +0.00(+0.00%)
Dec 05, 2023 0.3800 49 -0.11(-23.23%)
Nov 30, 2023 0.4950 120 +0.00(+0.00%)
Nov 29, 2023 0.4950 0.4950 0.4950 0.4950 240 +0.04(+10.00%)
Nov 24, 2023 0.4500 182 +0.00(+0.00%)
Nov 22, 2023 0.3240 0.4500 0.3240 0.4500 926 +0.11(+31.96%)
Nov 17, 2023 0.3410 92 -0.00(-1.16%)
Nov 16, 2023 0.3450 0.3450 0.3450 0.3450 473 +0.01(+4.23%)
Nov 15, 2023 0.3303 0.7400 0.3303 0.3310 1,784 +0.00(+0.24%)
Nov 14, 2023 0.3301 0.3302 0.3301 0.3302 1,072 +0.00(+0.06%)
Nov 10, 2023 0.3300 115 -0.12(-26.67%)
Nov 09, 2023 0.4200 0.4500 0.3300 0.4500 4,439 +0.12(+36.36%)
Nov 08, 2023 0.3271 0.3300 0.3271 0.3300 1,819 +0.01(+3.13%)
Nov 07, 2023 0.3200 0.3200 0.3200 0.3200 4,531 -0.01(-1.54%)
Nov 06, 2023 0.3610 0.3610 0.3250 0.3250 1,178 -0.04(-9.97%)
Nov 03, 2023 0.4000 0.4000 0.3610 0.3610 752 -0.04(-9.75%)
Nov 02, 2023 0.4000 0.4000 0.4000 0.4000 538 +0.03(+8.23%)
Oct 30, 2023 0.3696 64 +0.00(+0.00%)
Oct 26, 2023 0.3696 35 -0.01(-1.44%)
Oct 25, 2023 0.5499 0.8249 0.3750 0.3750 14,080 +0.01(+1.35%)
Oct 24, 2023 0.3700 0.3700 0.3700 0.3700 308 +0.17(+83.17%)
Oct 23, 2023 0.2020 0.2020 0.2020 0.2020 1,167 -0.17(-45.41%)
Oct 18, 2023 0.3700 79 -0.06(-14.11%)
Oct 16, 2023 0.4308 150 +0.00(+0.47%)
Oct 11, 2023 0.4288 3 +0.04(+9.95%)
Oct 09, 2023 0.3900 16 +0.02(+4.84%)
Oct 04, 2023 0.3720 26 +0.00(+0.11%)
Oct 03, 2023 0.5000 0.5000 0.3716 0.3716 2,066 -0.18(-32.42%)
Oct 02, 2023 0.5500 0.5500 0.3716 0.5499 1,428 +0.03(+5.75%)
Sep 28, 2023 0.5200 51 +0.00(+0.00%)
Sep 27, 2023 0.5200 0.5200 0.5200 0.5200 1,321 -0.01(-2.07%)
Sep 26, 2023 0.5000 0.5400 0.3700 0.5310 6,518 +0.18(+51.50%)
Sep 25, 2023 0.5000 0.5500 0.3505 0.3505 5,306 -0.14(-28.47%)
Sep 22, 2023 0.4270 0.4900 0.3658 0.4900 6,549 +0.10(+27.27%)
Sep 21, 2023 0.3850 0.3850 0.3850 0.3850 207 +0.02(+5.48%)
Sep 19, 2023 0.3650 71 +0.01(+4.17%)
Sep 18, 2023 0.3325 0.3504 0.3325 0.3504 1,775 +0.00(+0.11%)
Sep 14, 2023 0.3500 100 +0.04(+14.75%)
Sep 13, 2023 0.3500 0.3750 0.3050 0.3050 13,024 +0.00(+0.00%)
Sep 12, 2023 0.3000 0.3050 0.3000 0.3050 342 +0.01(+4.02%)
Sep 11, 2023 0.2400 0.2932 0.2400 0.2932 6,037 +0.06(+24.77%)
Sep 08, 2023 0.2150 0.2350 0.2150 0.2350 407 +0.03(+17.50%)
Sep 05, 2023 0.2000 0 +0.03(+17.65%)
Sep 01, 2023 0.1700 0.1700 0.1700 0.1700 515 +0.00(+2.78%)
Aug 30, 2023 0.1654 42 +0.02(+10.19%)
Aug 24, 2023 0.1501 52 -0.02(-12.73%)
Aug 22, 2023 0.1720 94 +0.00(+0.00%)
Aug 21, 2023 0.1720 0.1720 0.1700 0.1720 4,783 +0.00(+0.35%)
Aug 18, 2023 0.1700 0.1750 0.1700 0.1714 855 -0.00(-2.06%)
Aug 17, 2023 0.1750 0.1750 0.1750 0.1750 898 +0.00(+0.00%)
Aug 16, 2023 0.1750 0.1750 0.1750 0.1750 121 +0.00(+0.00%)
Aug 11, 2023 0.1750 36 +0.01(+9.37%)
Aug 07, 2023 0.1600 7 -0.07(-30.43%)
Aug 04, 2023 0.2300 0.2300 0.2180 0.2300 1,554 +0.00(+0.88%)
Aug 01, 2023 0.2280 30 -0.05(-18.54%)
Jul 31, 2023 0.2799 0.2799 0.2799 0.2799 245 +0.05(+22.23%)
Jul 28, 2023 0.2600 0.2600 0.2290 0.2290 1,713 -0.01(-4.58%)
Jul 27, 2023 0.5100 0.5100 0.2400 0.2400 989 +0.01(+2.56%)
Jul 26, 2023 0.5799 0.5799 0.2340 0.2340 2,342 +0.01(+2.63%)
Jul 25, 2023 0.5900 0.5900 0.2280 0.2280 1,351 -0.03(-12.31%)
Jul 24, 2023 0.5100 0.5100 0.2251 0.2600 1,783 +0.04(+18.18%)
Jul 21, 2023 0.2000 0.5100 0.2000 0.2200 10,309 -0.00(-0.90%)
Jul 20, 2023 0.5100 0.6500 0.2000 0.2220 27,905 +0.10(+77.60%)
Jul 19, 2023 0.1500 0.5100 0.1200 0.1250 18,961 -0.23(-65.28%)
Jul 18, 2023 0.2000 0.3600 0.2000 0.3600 23,453 +0.29(+453.85%)
Jul 17, 2023 0.0650 0.0650 0.0650 0.0650 548 -0.09(-59.35%)
Jul 14, 2023 0.5100 0.5100 0.0358 0.1599 7,781 -0.00(-0.06%)
Jul 13, 2023 0.1600 0.1600 0.1600 0.1600 205 +0.00(+0.00%)
Jul 12, 2023 0.1000 0.1600 0.1000 0.1600 8,623 +0.12(+344.44%)
Jul 11, 2023 0.1600 0.1600 0.0360 0.0360 7,450 +0.00(+0.00%)
Jul 10, 2023 0.0360 0.0360 0.0360 0.0360 473 +0.00(+13.56%)
Jul 05, 2023 0.0317 55 +0.00(+0.00%)
Jun 30, 2023 0.0317 109 -0.00(-3.06%)
Jun 29, 2023 0.0327 0.0327 0.0327 0.0327 108 +0.00(+4.81%)
Jun 28, 2023 0.1600 0.5380 0.0312 0.0312 4,695 +0.00(+0.65%)
Jun 27, 2023 0.1600 0.1600 0.0256 0.0310 36,315 -0.13(-80.62%)
Jun 26, 2023 0.1600 0.1600 0.1560 0.1600 5,353 +0.14(+607.96%)
Jun 23, 2023 0.0226 0.1560 0.0223 0.0226 3,701 -0.14(-85.87%)
Jun 22, 2023 0.1595 0.1600 0.1595 0.1599 16,916 +0.14(+550.00%)
Jun 21, 2023 0.0246 0.0246 0.0246 0.0246 170 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1599 0.0246 0.0246 4,884 +0.00(+11.82%)
Jun 16, 2023 0.1599 0.1599 0.0220 0.0220 825 +0.00(+26.44%)
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.