Star Alliance International Corp. (STAL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0031

+0.0002

(+6.90%)

At close: 03:59PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0031	0.0034	0.0029	0.0031	0.0031	1,385,143
Jul 25, 2024	0.0028	0.0038	0.0027	0.0032	0.0032	8,082,625
Jul 24, 2024	0.0026	0.0030	0.0025	0.0026	0.0026	6,669,800
Jul 23, 2024	0.0023	0.0029	0.0022	0.0029	0.0029	20,289,650
Jul 22, 2024	0.0023	0.0025	0.0021	0.0024	0.0024	8,440,418
Jul 19, 2024	0.0022	0.0024	0.0020	0.0020	0.0020	3,330,655
Jul 18, 2024	0.0022	0.0023	0.0016	0.0021	0.0021	7,916,442
Jul 17, 2024	0.0027	0.0027	0.0021	0.0021	0.0021	15,582,349
Jul 16, 2024	0.0029	0.0030	0.0025	0.0027	0.0027	24,969,329
Jul 15, 2024	0.0032	0.0033	0.0026	0.0026	0.0026	18,480,253
Jul 12, 2024	0.0034	0.0035	0.0032	0.0033	0.0033	8,033,111
Jul 11, 2024	0.0034	0.0036	0.0030	0.0034	0.0034	11,837,514
Jul 10, 2024	0.0027	0.0037	0.0026	0.0031	0.0031	18,990,985
Jul 09, 2024	0.0027	0.0027	0.0026	0.0026	0.0026	4,972,469
Jul 08, 2024	0.0027	0.0028	0.0026	0.0028	0.0028	1,355,819
Jul 05, 2024	0.0030	0.0033	0.0027	0.0028	0.0028	5,311,011
Jul 03, 2024	0.0029	0.0032	0.0029	0.0030	0.0030	1,615,000
Jul 02, 2024	0.0028	0.0029	0.0027	0.0029	0.0029	1,562,000
Jul 01, 2024	0.0030	0.0030	0.0027	0.0028	0.0028	2,109,466
Jun 28, 2024	0.0029	0.0031	0.0028	0.0029	0.0029	2,730,960
Jun 27, 2024	0.0029	0.0032	0.0027	0.0029	0.0029	3,614,436
Jun 26, 2024	0.0032	0.0032	0.0028	0.0029	0.0029	1,848,012
Jun 25, 2024	0.0030	0.0031	0.0029	0.0031	0.0031	1,834,731
Jun 24, 2024	0.0029	0.0034	0.0029	0.0029	0.0029	14,963,814
Jun 21, 2024	0.0032	0.0032	0.0026	0.0028	0.0028	2,503,889
Jun 20, 2024	0.0033	0.0033	0.0027	0.0032	0.0032	8,652,179
Jun 18, 2024	0.0031	0.0031	0.0028	0.0030	0.0030	3,314,495
Jun 17, 2024	0.0031	0.0034	0.0028	0.0029	0.0029	5,823,086
Jun 14, 2024	0.0033	0.0034	0.0028	0.0029	0.0029	7,121,135
Jun 13, 2024	0.0031	0.0033	0.0030	0.0033	0.0033	3,866,266
Jun 12, 2024	0.0035	0.0037	0.0031	0.0031	0.0031	2,866,359
Jun 11, 2024	0.0039	0.0040	0.0030	0.0035	0.0035	17,490,992
Jun 10, 2024	0.0050	0.0050	0.0039	0.0039	0.0039	7,869,432
Jun 07, 2024	0.0040	0.0050	0.0040	0.0047	0.0047	11,422,128
Jun 06, 2024	0.0043	0.0045	0.0038	0.0040	0.0040	5,651,164
Jun 05, 2024	0.0037	0.0044	0.0034	0.0038	0.0038	3,439,972
Jun 04, 2024	0.0041	0.0046	0.0035	0.0036	0.0036	7,126,232
Jun 03, 2024	0.0055	0.0062	0.0041	0.0047	0.0047	6,934,999
May 31, 2024	0.0051	0.0051	0.0046	0.0050	0.0050	5,306,993
May 30, 2024	0.0052	0.0052	0.0047	0.0047	0.0047	2,987,572
May 29, 2024	0.0060	0.0060	0.0049	0.0050	0.0050	4,524,399
May 28, 2024	0.0060	0.0073	0.0055	0.0057	0.0057	2,328,368
May 24, 2024	0.0059	0.0064	0.0053	0.0056	0.0056	1,014,623
May 23, 2024	0.0056	0.0062	0.0051	0.0055	0.0055	5,333,847
May 22, 2024	0.0063	0.0065	0.0050	0.0051	0.0051	8,007,803
May 21, 2024	0.0078	0.0079	0.0055	0.0063	0.0063	10,856,802
May 20, 2024	0.0096	0.0098	0.0070	0.0077	0.0077	9,801,202
May 17, 2024	0.0099	0.0106	0.0085	0.0091	0.0091	14,359,412
May 16, 2024	0.0076	0.0096	0.0069	0.0085	0.0085	29,711,260
May 15, 2024	0.0063	0.0070	0.0056	0.0060	0.0060	6,634,774
May 14, 2024	0.0058	0.0064	0.0049	0.0063	0.0063	13,630,475
May 13, 2024	0.0088	0.0089	0.0056	0.0058	0.0058	15,307,715
May 10, 2024	0.0071	0.0095	0.0069	0.0088	0.0088	15,927,629
May 09, 2024	0.0066	0.0072	0.0059	0.0071	0.0071	9,216,881
May 08, 2024	0.0062	0.0073	0.0056	0.0065	0.0065	7,137,092
May 07, 2024	0.0061	0.0070	0.0048	0.0061	0.0061	6,507,462
May 06, 2024	0.0043	0.0061	0.0043	0.0061	0.0061	15,940,351
May 03, 2024	0.0041	0.0044	0.0031	0.0043	0.0043	5,694,507
May 02, 2024	0.0030	0.0043	0.0029	0.0038	0.0038	12,435,406
May 01, 2024	0.0028	0.0030	0.0027	0.0029	0.0029	3,144,004
Apr 30, 2024	0.0027	0.0030	0.0027	0.0029	0.0029	433,381
Apr 29, 2024	0.0031	0.0031	0.0027	0.0028	0.0028	2,644,617
Apr 26, 2024	0.0031	0.0034	0.0031	0.0032	0.0032	729,633
Apr 25, 2024	0.0036	0.0037	0.0029	0.0032	0.0032	6,016,716
Apr 24, 2024	0.0034	0.0040	0.0033	0.0039	0.0039	3,690,005
Apr 23, 2024	0.0031	0.0037	0.0029	0.0033	0.0033	5,385,951
Apr 22, 2024	0.0030	0.0032	0.0029	0.0029	0.0029	2,742,108
Apr 19, 2024	0.0032	0.0032	0.0028	0.0029	0.0029	2,198,970
Apr 18, 2024	0.0030	0.0032	0.0028	0.0028	0.0028	6,412,926
Apr 17, 2024	0.0030	0.0034	0.0030	0.0030	0.0030	4,982,670
Apr 16, 2024	0.0034	0.0034	0.0030	0.0030	0.0030	4,822,688
Apr 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	3,030
Apr 12, 2024	0.0034	0.0041	0.0032	0.0038	0.0038	9,376,934
Apr 11, 2024	0.0036	0.0036	0.0032	0.0033	0.0033	2,014,631
Apr 10, 2024	0.0037	0.0039	0.0033	0.0033	0.0033	1,185,476
Apr 09, 2024	0.0036	0.0038	0.0034	0.0036	0.0036	1,450,600
Apr 08, 2024	0.0045	0.0045	0.0033	0.0034	0.0034	4,554,764
Apr 05, 2024	0.0039	0.0040	0.0033	0.0035	0.0035	16,239,638
Apr 04, 2024	0.0041	0.0041	0.0038	0.0038	0.0038	1,942,230
Apr 03, 2024	0.0040	0.0040	0.0038	0.0040	0.0040	4,641,969
Apr 02, 2024	0.0048	0.0048	0.0039	0.0039	0.0039	13,593,656
Apr 01, 2024	0.0058	0.0058	0.0040	0.0048	0.0048	9,255,054
Mar 28, 2024	0.0058	0.0058	0.0047	0.0054	0.0054	11,948,518
Mar 27, 2024	0.0037	0.0062	0.0031	0.0057	0.0057	24,229,692
Mar 26, 2024	0.0040	0.0040	0.0032	0.0035	0.0035	4,683,047
Mar 25, 2024	0.0050	0.0053	0.0038	0.0041	0.0041	3,914,196
Mar 22, 2024	0.0050	0.0057	0.0049	0.0050	0.0050	14,278,025
Mar 21, 2024	0.0044	0.0050	0.0040	0.0048	0.0048	5,233,772
Mar 20, 2024	0.0033	0.0044	0.0032	0.0042	0.0042	3,909,400
Mar 19, 2024	0.0045	0.0045	0.0037	0.0038	0.0038	3,495,399
Mar 18, 2024	0.0040	0.0044	0.0032	0.0042	0.0042	9,274,672
Mar 15, 2024	0.0038	0.0043	0.0038	0.0039	0.0039	4,739,860
Mar 14, 2024	0.0035	0.0041	0.0029	0.0040	0.0040	6,924,791
Mar 13, 2024	0.0032	0.0035	0.0030	0.0033	0.0033	7,098,344
Mar 12, 2024	0.0040	0.0042	0.0030	0.0034	0.0034	4,267,662
Mar 11, 2024	0.0030	0.0044	0.0029	0.0042	0.0042	15,768,609
Mar 08, 2024	0.0042	0.0044	0.0029	0.0030	0.0030	9,346,223
Mar 07, 2024	0.0045	0.0046	0.0036	0.0042	0.0042	1,544,494
Mar 06, 2024	0.0046	0.0046	0.0036	0.0041	0.0041	3,805,554
Mar 05, 2024	0.0039	0.0047	0.0032	0.0046	0.0046	15,016,575
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,219.58+1,520.78(+1.64%)

Star Alliance International Corp. (STAL)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,219.58
+1,520.78(+1.64%)