Canada markets close in 1 hour 30 minutes

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.00300.0000 (0.00%)
As of 02:12PM EDT. Market open.
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 17, 20240.00300.00340.00300.00300.00304,452,670
Apr 16, 20240.00340.00340.00300.00300.00304,822,684
Apr 15, 20240.00380.00380.00380.00380.00383,030
Apr 12, 20240.00340.00410.00320.00380.00389,376,934
Apr 11, 20240.00360.00360.00320.00330.00332,014,631
Apr 10, 20240.00370.00390.00330.00330.00331,185,476
Apr 09, 20240.00360.00380.00340.00360.00361,450,600
Apr 08, 20240.00450.00450.00330.00340.00344,554,764
Apr 05, 20240.00390.00400.00330.00350.003516,239,638
Apr 04, 20240.00410.00410.00380.00380.00381,942,230
Apr 03, 20240.00400.00400.00380.00400.00404,641,969
Apr 02, 20240.00480.00480.00390.00390.003913,593,656
Apr 01, 20240.00580.00580.00400.00480.00489,255,054
Mar 28, 20240.00580.00580.00470.00540.005411,948,518
Mar 27, 20240.00370.00620.00310.00570.005724,229,692
Mar 26, 20240.00400.00400.00320.00350.00354,683,047
Mar 25, 20240.00500.00530.00380.00410.00413,914,196
Mar 22, 20240.00500.00570.00490.00500.005014,278,025
Mar 21, 20240.00440.00500.00400.00480.00485,233,772
Mar 20, 20240.00330.00440.00320.00420.00423,909,400
Mar 19, 20240.00450.00450.00370.00380.00383,495,399
Mar 18, 20240.00400.00440.00320.00420.00429,274,672
Mar 15, 20240.00380.00430.00380.00390.00394,739,860
Mar 14, 20240.00350.00410.00290.00400.00406,924,791
Mar 13, 20240.00320.00350.00300.00330.00337,098,344
Mar 12, 20240.00400.00420.00300.00340.00344,267,662
Mar 11, 20240.00300.00440.00290.00420.004215,768,609
Mar 08, 20240.00420.00440.00290.00300.00309,346,223
Mar 07, 20240.00450.00460.00360.00420.00421,544,494
Mar 06, 20240.00460.00460.00360.00410.00413,805,554
Mar 05, 20240.00390.00470.00320.00460.004615,016,575
Mar 04, 20240.00320.00390.00300.00380.003812,153,505
Mar 01, 20240.00290.00330.00270.00290.00299,243,877
Feb 29, 20240.00300.00300.00270.00270.00273,670,762
Feb 28, 20240.00280.00320.00280.00280.00289,504,331
Feb 27, 20240.00300.00320.00270.00280.002813,995,694
Feb 26, 20240.00350.00400.00300.00300.00307,705,364
Feb 23, 20240.00370.00400.00320.00330.00334,991,165
Feb 22, 20240.00360.00400.00300.00360.00363,864,295
Feb 21, 20240.00350.00350.00300.00330.00333,128,484
Feb 20, 20240.00300.00380.00300.00330.00336,160,052
Feb 16, 20240.00330.00350.00300.00330.00334,755,636
Feb 15, 20240.00360.00360.00300.00310.00319,537,613
Feb 14, 20240.00420.00430.00320.00330.003319,056,717
Feb 13, 20240.00480.00520.00390.00420.00426,641,806
Feb 12, 20240.00480.00580.00450.00490.00499,914,126
Feb 09, 20240.00440.00470.00420.00440.00443,460,148
Feb 08, 20240.00420.00470.00400.00400.00404,104,899
Feb 07, 20240.00400.00470.00400.00410.00415,921,157
Feb 06, 20240.00420.00490.00380.00400.00408,338,215
Feb 05, 20240.00480.00480.00380.00400.004027,973,766
Feb 02, 20240.00550.00550.00460.00470.00475,853,120
Feb 01, 20240.00540.00540.00490.00520.00525,051,694
Jan 31, 20240.00620.00620.00500.00530.00536,376,402
Jan 30, 20240.00560.00630.00520.00600.00604,094,898
Jan 29, 20240.00600.00600.00510.00520.00525,626,134
Jan 26, 20240.00610.00610.00540.00600.00606,862,405
Jan 25, 20240.00610.00650.00550.00560.00566,614,831
Jan 24, 20240.00640.00660.00600.00610.00615,325,887
Jan 23, 20240.00660.00700.00600.00640.00645,318,023
Jan 22, 20240.00710.00760.00630.00670.00673,967,956
Jan 19, 20240.00790.00880.00580.00710.007128,736,340
Jan 18, 20240.00750.00810.00660.00780.007810,333,111
Jan 17, 20240.00630.00700.00560.00680.006814,326,278
Jan 16, 20240.00710.00710.00570.00630.006310,296,481
Jan 12, 20240.00820.00830.00720.00720.00726,841,710
Jan 11, 20240.00930.01090.00730.00800.008018,227,933
Jan 10, 20240.01050.01090.00900.00950.00959,837,148
Jan 09, 20240.01150.01200.00850.01080.010817,800,530
Jan 08, 20240.00760.01260.00760.01200.012026,283,177
Jan 05, 20240.00750.00840.00690.00750.00757,326,886
Jan 04, 20240.00640.00750.00630.00710.00714,032,405
Jan 03, 20240.00710.00750.00610.00640.00645,430,522
Jan 02, 20240.00760.00770.00670.00720.00727,426,196
Dec 29, 20230.00620.00780.00580.00720.007222,695,799
Dec 28, 20230.00550.00620.00420.00500.005028,267,982
Dec 27, 20230.00690.00690.00560.00560.00565,183,550
Dec 26, 20230.00570.00710.00570.00650.00652,508,971
Dec 22, 20230.00680.00700.00540.00580.00586,186,369
Dec 21, 20230.00660.00690.00600.00680.00682,754,411
Dec 20, 20230.00670.00750.00560.00630.00636,740,188
Dec 19, 20230.00970.00970.00650.00670.006731,282,310
Dec 18, 20230.00960.01140.00900.00950.009512,295,138
Dec 15, 20230.00820.01200.00770.01180.011830,377,648
Dec 14, 20230.00770.00890.00720.00760.007610,722,387
Dec 13, 20230.00660.00850.00610.00760.007613,873,779
Dec 12, 20230.00490.00670.00450.00660.00668,548,418
Dec 11, 20230.00560.00560.00460.00510.00516,767,185
Dec 08, 20230.00570.00630.00500.00580.00588,386,626
Dec 07, 20230.00460.00660.00460.00550.005518,303,528
Dec 06, 20230.00440.00530.00420.00450.00457,619,075
Dec 05, 20230.00560.00560.00410.00440.004412,320,314
Dec 04, 20230.00550.00600.00430.00540.005424,060,783
Dec 01, 20230.00740.00840.00520.00550.005534,094,550
Nov 30, 20230.00480.00740.00410.00710.007166,619,151
Nov 29, 20230.00650.00680.00480.00490.0049109,561,442
Nov 28, 20230.00930.00950.00680.00710.007149,281,250
Nov 27, 20230.01620.01640.00820.00940.0094112,567,219
Nov 24, 20230.01280.01770.01030.01560.015638,648,811
Nov 22, 20230.00760.01250.00760.01250.012545,222,735
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...