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 (%)
Jul 29, 2015 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jul 28, 2015 0.0055 0.0055 0.0055 0.0055 59,570 -0.00(-3.51%)
Jul 22, 2015 0.0057 0.0057 0.0057 0 -0.00(-18.57%)
Jul 21, 2015 0.0071 0.0071 0.0070 0.0070 134,066 -0.01(-41.67%)
Jul 20, 2015 0.0100 0.0120 0.0100 0.0120 44,000 +0.00(+20.00%)
Jul 17, 2015 0.0062 0.0100 0.0062 0.0100 3,100 -0.01(-45.95%)
Jul 10, 2015 0.0185 0.0185 0.0185 0 +0.01(+42.31%)
Jul 09, 2015 0.0130 0.0130 0.0130 0.0130 15,000 -0.00(-3.70%)
Jul 08, 2015 0.0100 0.0135 0.0100 0.0135 1,500 +0.01(+145.45%)
Jul 07, 2015 0.0060 0.0060 0.0055 0.0055 58,000 -0.01(-60.71%)
Jul 06, 2015 0.0100 0.0140 0.0100 0.0140 6,050 +0.01(+133.33%)
Jul 02, 2015 0.0060 0.0060 0.0060 0 +0.00(+100.00%)
Jul 01, 2015 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+3.45%)
Jun 26, 2015 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Jun 25, 2015 0.0029 0.0029 0.0029 0.0029 5,500 -0.00(-17.14%)
Jun 24, 2015 0.0031 0.0035 0.0030 0.0035 233,742 +0.00(+25.00%)
Jun 23, 2015 0.0030 0.0030 0.0028 0.0028 90,000 -0.00(-9.68%)
Jun 22, 2015 0.0029 0.0031 0.0029 0.0031 233,653 +0.00(+10.71%)
Jun 19, 2015 0.0028 0.0028 0.0028 0.0028 25,000 +0.00(+0.00%)
Jun 18, 2015 0.0029 0.0031 0.0028 0.0028 440,000 +0.00(+0.00%)
Jun 17, 2015 0.0035 0.0035 0.0028 0.0028 450,000 -0.00(-20.00%)
Jun 16, 2015 0.0090 0.0090 0.0027 0.0035 497,300 -0.01(-70.59%)
Jun 15, 2015 0.0145 0.0145 0.0070 0.0119 69,200 +0.01(+240.00%)
Jun 12, 2015 0.0030 0.0035 0.0027 0.0035 1,515,000 -0.00(-12.50%)
Jun 11, 2015 0.0050 0.0050 0.0030 0.0040 627,011 -0.00(-42.03%)
Jun 05, 2015 0.0069 0.0069 0.0069 0 -0.00(-13.75%)
Jun 04, 2015 0.0050 0.0080 0.0050 0.0080 87,600 +0.00(+60.00%)
Jun 03, 2015 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Jun 02, 2015 0.0050 0.0089 0.0040 0.0050 134,327 +0.00(+25.00%)
May 29, 2015 0.0040 0.0040 0.0040 0 +0.00(+25.00%)
May 28, 2015 0.0036 0.0042 0.0032 0.0032 212,000 -0.00(-20.00%)
May 27, 2015 0.0050 0.0050 0.0040 0.0040 1,008,700 -0.00(-42.86%)
May 26, 2015 0.0094 0.0096 0.0052 0.0070 963,200 -0.00(-27.08%)
May 22, 2015 0.0096 0.0096 0.0096 0 -0.00(-3.03%)
May 19, 2015 0.0099 0.0099 0.0099 0 -0.00(-1.00%)
May 18, 2015 0.0096 0.0100 0.0096 0.0100 99,120 +0.00(+0.00%)
May 15, 2015 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
May 13, 2015 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 08, 2015 0.0100 0.0100 0.0100 0 -0.00(-17.36%)
May 07, 2015 0.0121 0.0121 0.0121 0.0121 7,000 -0.00(-0.82%)
May 06, 2015 0.0122 0.0122 0.0122 0.0122 30,000 +0.00(+1.67%)
May 05, 2015 0.0120 0.0129 0.0120 0.0120 120,000 +0.00(+0.00%)
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.