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 )

0.2254 -0.0246 (-9.84%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 14, 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 (%)
Apr 30, 2014 0.0400 0.0400 0.0335 0.0353 182,200 -0.00(-11.75%)
Apr 29, 2014 0.0300 0.0400 0.0300 0.0400 119,599 +0.01(+33.33%)
Apr 28, 2014 0.0400 0.0400 0.0300 0.0300 5,790 -0.01(-31.82%)
Apr 25, 2014 0.0250 0.0450 0.0250 0.0440 395,750 +0.02(+57.14%)
Apr 24, 2014 0.0190 0.0280 0.0190 0.0280 319,566 +0.01(+75.00%)
Apr 23, 2014 0.0200 0.0260 0.0160 0.0160 1,127,526 -0.00(-20.00%)
Apr 22, 2014 0.0200 0.0200 0.0160 0.0200 84,300 +0.00(+0.00%)
Apr 21, 2014 0.0160 0.0200 0.0160 0.0200 7,500 +0.00(+0.00%)
Apr 17, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 16, 2014 0.0200 0.0200 0.0170 0.0200 119,174 +0.00(+0.00%)
Apr 15, 2014 0.0220 0.0220 0.0200 0.0200 24,100 -0.00(-9.09%)
Apr 14, 2014 0.0210 0.0250 0.0210 0.0220 94,500 +0.00(+15.79%)
Apr 11, 2014 0.0160 0.0220 0.0160 0.0190 0 -0.00(-13.64%)
Apr 10, 2014 0.0200 0.0280 0.0180 0.0220 111,440 +0.01(+37.50%)
Apr 09, 2014 0.0240 0.0280 0.0154 0.0160 1,291,140 -0.01(-44.83%)
Apr 08, 2014 0.0320 0.0320 0.0235 0.0290 106,757 -0.00(-9.37%)
Apr 07, 2014 0.0280 0.0330 0.0220 0.0320 91,900 +0.00(+14.29%)
Apr 04, 2014 0.0290 0.0330 0.0220 0.0280 0 +0.00(+0.00%)
Apr 03, 2014 0.0260 0.0290 0.0230 0.0280 211,777 +0.00(+0.00%)
Apr 02, 2014 0.0330 0.0380 0.0250 0.0280 1,314,026 -0.01(-19.77%)
Apr 01, 2014 0.0262 0.0350 0.0222 0.0349 134,615 -0.00(-1.69%)
Mar 31, 2014 0.0355 0.0355 0.0270 0.0355 53,856 +0.01(+18.33%)
Mar 28, 2014 0.0360 0.0370 0.0260 0.0300 0 -0.01(-16.67%)
Mar 27, 2014 0.0290 0.0360 0.0270 0.0360 356,930 +0.01(+20.00%)
Mar 26, 2014 0.0430 0.0430 0.0224 0.0300 586,021 -0.00(-11.76%)
Mar 25, 2014 0.0280 0.0440 0.0250 0.0340 1,499,373 +0.01(+41.67%)
Mar 24, 2014 0.0290 0.0350 0.0230 0.0240 1,451,894 -0.01(-31.43%)
Mar 21, 2014 0.0560 0.0660 0.0270 0.0350 0 -0.02(-36.36%)
Mar 20, 2014 0.0690 0.0690 0.0485 0.0550 152,200 -0.00(-7.72%)
Mar 19, 2014 0.0600 0.0700 0.0520 0.0596 144,700 -0.01(-14.74%)
Mar 18, 2014 0.0700 0.0700 0.0500 0.0699 37,200 +0.00(+7.54%)
Mar 17, 2014 0.0780 0.0780 0.0501 0.0650 87,681 -0.01(-18.75%)
Mar 14, 2014 0.0670 0.0890 0.0430 0.0800 0 +0.01(+19.40%)
Mar 13, 2014 0.0670 0.0670 0.0670 0.0670 255 +0.00(+1.52%)
Mar 12, 2014 0.0600 0.0660 0.0600 0.0660 60,200 -0.00(-4.35%)
Mar 11, 2014 0.0600 0.0700 0.0600 0.0690 329,545 +0.00(+6.15%)
Mar 10, 2014 0.0500 0.0700 0.0500 0.0650 158,755 +0.01(+30.00%)
Mar 07, 2014 0.0800 0.0800 0.0350 0.0500 0 -0.02(-32.43%)
Mar 06, 2014 0.0800 0.0800 0.0500 0.0740 216,851 -0.00(-1.33%)
Mar 05, 2014 0.0740 0.0750 0.0740 0.0750 74,251 +0.00(+7.14%)
Mar 04, 2014 0.0700 0.0750 0.0421 0.0700 573,282 +0.00(+1.45%)
Mar 03, 2014 0.0700 0.0750 0.0650 0.0690 306,420 -0.00(-1.43%)
Feb 28, 2014 0.0600 0.0700 0.0520 0.0700 0 +0.00(+0.00%)
Feb 27, 2014 0.0750 0.0750 0.0600 0.0700 89,131 +0.00(+0.00%)
Feb 26, 2014 0.0750 0.0900 0.0500 0.0700 655,912 -0.00(-6.67%)
Feb 25, 2014 0.0850 0.0950 0.0450 0.0750 1,063,125 -0.01(-11.76%)
Feb 24, 2014 0.0800 0.0935 0.0750 0.0850 176,351 -0.01(-9.09%)
Feb 21, 2014 0.0850 0.0950 0.0800 0.0935 0 -0.01(-6.03%)
Feb 20, 2014 0.1095 0.1095 0.0830 0.0995 42,000 -0.01(-9.55%)
Feb 19, 2014 0.1090 0.1100 0.0899 0.1100 177,359 +0.00(+0.92%)
Feb 18, 2014 0.0800 0.1100 0.0755 0.1090 134,804 +0.03(+36.25%)
Feb 14, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Feb 13, 2014 0.0940 0.1150 0.0520 0.0850 924,617 -0.01(-10.53%)
Feb 12, 2014 0.0800 0.0950 0.0800 0.0950 234,702 +0.01(+14.46%)
Feb 11, 2014 0.0650 0.0900 0.0210 0.0830 314,207 -0.00(-2.35%)
Feb 10, 2014 0.0700 0.0950 0.0600 0.0850 200,004 -0.03(-26.09%)
Feb 07, 2014 0.1000 0.1200 0.0600 0.1150 0 +0.01(+9.52%)
Feb 06, 2014 0.1450 0.1450 0.0800 0.1050 840,767 +0.01(+6.06%)
Feb 05, 2014 0.0700 0.0990 0.0700 0.0990 130,977 +0.03(+41.43%)
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.