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 )

0.2497 -0.0003 (-0.12%)
Streaming Delayed Price Updated: 2:10 PM 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, 2019 0.0160 0.0200 0.0160 0.0170 82,778 -0.01(-32.00%)
Apr 29, 2019 0.0155 0.0250 0.0155 0.0250 50,000 +0.00(+21.95%)
Apr 26, 2019 0.0200 0.0205 0.0200 0.0205 75,000 +0.00(+2.50%)
Apr 25, 2019 0.0225 0.0225 0.0180 0.0200 68,200 -0.00(-19.68%)
Apr 24, 2019 0.0249 0.0249 0.0249 0.0249 21,521 +0.00(+8.26%)
Apr 23, 2019 0.0249 0.0249 0.0230 0.0230 22,520 +0.00(+0.00%)
Apr 22, 2019 0.0220 0.0230 0.0220 0.0230 25,000 -0.00(-11.54%)
Apr 18, 2019 0.0200 0.0260 0.0181 0.0260 162,900 +0.01(+30.00%)
Apr 17, 2019 0.0226 0.0226 0.0190 0.0200 85,000 -0.00(-19.35%)
Apr 16, 2019 0.0261 0.0261 0.0222 0.0248 30,000 -0.00(-11.11%)
Apr 15, 2019 0.0279 0.0279 0.0279 0.0279 3,000 +0.00(+11.60%)
Apr 12, 2019 0.0260 0.0270 0.0230 0.0250 38,000 -0.00(-10.39%)
Apr 11, 2019 0.0268 0.0279 0.0240 0.0279 5,000 +0.00(+11.60%)
Apr 10, 2019 0.0290 0.0290 0.0240 0.0250 22,000 +0.01(+25.00%)
Apr 09, 2019 0.0274 0.0274 0.0190 0.0200 104,300 -0.00(-13.04%)
Apr 08, 2019 0.0275 0.0300 0.0081 0.0230 2,005,967 -0.00(-14.81%)
Apr 05, 2019 0.0260 0.0270 0.0240 0.0270 223,000 +0.00(+8.00%)
Apr 04, 2019 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-7.41%)
Apr 03, 2019 0.0284 0.0290 0.0251 0.0270 14,000 -0.00(-1.82%)
Apr 02, 2019 0.0250 0.0322 0.0250 0.0275 47,000 +0.00(+10.00%)
Apr 01, 2019 0.0260 0.0260 0.0210 0.0250 122,420 -0.00(-7.41%)
Mar 29, 2019 0.0255 0.0280 0.0250 0.0270 390,000 +0.00(+12.50%)
Mar 28, 2019 0.0300 0.0370 0.0175 0.0240 1,553,500 -0.00(-14.29%)
Mar 27, 2019 0.0290 0.0325 0.0278 0.0280 200,100 -0.00(-11.11%)
Mar 26, 2019 0.0272 0.0325 0.0272 0.0315 184,000 +0.01(+32.35%)
Mar 25, 2019 0.0210 0.0320 0.0210 0.0238 371,000 +0.00(+17.82%)
Mar 22, 2019 0.0193 0.0300 0.0193 0.0202 135,800 -0.01(-32.67%)
Mar 21, 2019 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+7.14%)
Mar 20, 2019 0.0225 0.0300 0.0188 0.0280 78,200 +0.01(+21.74%)
Mar 19, 2019 0.0230 0.0280 0.0150 0.0230 863,000 -0.01(-25.81%)
Mar 18, 2019 0.0300 0.0400 0.0270 0.0310 147,336 -0.00(-11.43%)
Mar 15, 2019 0.0365 0.0365 0.0250 0.0350 268,000 -0.00(-5.41%)
Mar 14, 2019 0.0390 0.0390 0.0210 0.0370 40,000 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0390 0.0260 0.0370 28,500 +0.01(+42.31%)
Mar 12, 2019 0.0350 0.0400 0.0180 0.0260 1,236,103 -0.01(-35.00%)
Mar 11, 2019 0.0380 0.0400 0.0330 0.0400 26,000 +0.00(+1.27%)
Mar 08, 2019 0.0288 0.0400 0.0152 0.0395 1,040,000 +0.00(+12.86%)
Mar 07, 2019 0.0214 0.0350 0.0214 0.0350 414,466 +0.01(+54.19%)
Mar 06, 2019 0.0345 0.0345 0.0130 0.0227 326,951 -0.01(-18.93%)
Mar 05, 2019 0.0340 0.0350 0.0280 0.0280 138,349 -0.00(-6.67%)
Mar 04, 2019 0.0320 0.0320 0.0300 0.0300 100,500 +0.00(+11.11%)
Mar 01, 2019 0.0296 0.0382 0.0270 0.0270 24,000 -0.00(-6.90%)
Feb 28, 2019 0.0255 0.0300 0.0255 0.0290 259,688 +0.00(+11.54%)
Feb 27, 2019 0.0250 0.0300 0.0200 0.0260 293,489 +0.00(+4.00%)
Feb 26, 2019 0.0169 0.0299 0.0169 0.0250 499,123 +0.01(+43.68%)
Feb 25, 2019 0.0141 0.0175 0.0141 0.0174 147,800 +0.00(+2.35%)
Feb 22, 2019 0.0170 0.0170 0.0170 0.0170 18,600 +0.00(+0.00%)
Feb 21, 2019 0.0170 0.0170 0.0120 0.0170 44,400 +0.00(+0.00%)
Feb 20, 2019 0.0170 0.0171 0.0168 0.0170 62,000 -0.00(-0.58%)
Feb 19, 2019 0.0174 0.0174 0.0168 0.0171 76,000 +0.00(+23.02%)
Feb 15, 2019 0.0170 0.0175 0.0135 0.0139 267,200 -0.00(-0.71%)
Feb 14, 2019 0.0170 0.0175 0.0140 0.0140 171,000 -0.00(-20.00%)
Feb 13, 2019 0.0155 0.0175 0.0155 0.0175 49,400 +0.00(+0.00%)
Feb 12, 2019 0.0135 0.0175 0.0135 0.0175 58,700 +0.00(+20.69%)
Feb 11, 2019 0.0150 0.0150 0.0145 0.0145 22,300 +0.01(+119.70%)
Feb 08, 2019 0.0100 0.0175 0.0066 0.0066 93,000 +0.00(+0.00%)
Feb 07, 2019 0.0067 0.0067 0.0066 0.0066 41,000 -0.00(-26.67%)
Feb 06, 2019 0.0140 0.0140 0.0090 0.0090 221,000 -0.00(-10.00%)
Feb 05, 2019 0.0100 0.0150 0.0100 0.0100 120,422 +0.00(+11.11%)
Feb 04, 2019 0.0170 0.0170 0.0078 0.0090 83,600 -0.01(-47.06%)
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.