Canada markets open in 2 hours 1 minute

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0350-0.0015 (-4.11%)
At close: 01:40PM EST
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20230.03510.03520.03500.03500.035040,241
Jan 25, 20230.03900.03900.03610.03650.036573,963
Jan 24, 20230.03000.04000.03000.03800.0380889,449
Jan 23, 20230.03880.04000.03030.03350.03351,313,272
Jan 20, 20230.04300.04300.03030.03900.0390842,935
Jan 19, 20230.03470.04500.03250.04000.04001,280,196
Jan 18, 20230.04750.04750.03030.03400.03403,915,316
Jan 17, 20230.02900.05800.02880.04200.04206,430,742
Jan 13, 20230.03000.03000.02600.02700.0270783,126
Jan 12, 20230.03200.03200.02900.02900.0290113,104
Jan 11, 20230.04340.04340.02700.03000.03001,105,375
Jan 10, 20230.02330.04370.02250.04200.04201,278,999
Jan 09, 20230.03010.03010.02300.02500.02501,331,759
Jan 06, 20230.02900.03000.02790.02900.0290824,130
Jan 05, 20230.03920.03920.02850.03000.03002,495,745
Jan 04, 20230.03800.04000.03470.03960.0396293,170
Jan 03, 20230.04550.04550.03150.03800.0380394,540
Dec 30, 20220.03000.04200.03000.04100.04101,283,812
Dec 29, 20220.03990.03990.02850.03000.0300664,380
Dec 28, 20220.03720.03900.03230.03300.0330294,830
Dec 27, 20220.03800.04040.03610.03800.03801,012,272
Dec 23, 20220.04200.04500.03620.03620.0362348,494
Dec 22, 20220.05000.05000.03850.04280.04281,582,244
Dec 21, 20220.04090.04300.03560.04060.0406340,793
Dec 20, 20220.05950.06000.03700.03720.0372837,931
Dec 19, 20220.05000.05500.04600.05250.0525852,597
Dec 16, 20220.05950.05950.04350.04800.0480365,331
Dec 15, 20220.05400.05750.04550.05100.0510183,433
Dec 14, 20220.05030.05600.04700.05400.0540681,450
Dec 13, 20220.06800.06800.04650.05150.0515764,237
Dec 12, 20220.06200.06850.05400.06840.0684595,924
Dec 09, 20220.07000.07690.04100.06200.06201,940,019
Dec 08, 20220.08700.09300.06400.07690.07691,369,225
Dec 07, 20220.12350.15000.08000.08710.08711,843,437
Dec 06, 20220.16750.18000.12500.12500.1250276,362
Dec 05, 20220.16000.22000.13100.16500.1650382,060
Dec 02, 20220.20500.21000.16000.18400.1840344,779
Dec 01, 20220.24000.24600.13100.20400.2040733,603
Nov 30, 20220.25350.27950.20500.23900.2390494,426
Nov 29, 20220.20000.30990.20000.23200.23201,586,899
Nov 28, 20220.14500.18500.13000.18000.1800639,151
Nov 25, 20220.15000.15000.12090.13030.1303105,106
Nov 23, 20220.15000.17000.12600.14060.1406362,603
Nov 22, 20220.14950.15000.12500.13500.135011,038
Nov 21, 20220.18500.18500.12500.12800.1280104,907
Nov 18, 20220.14210.19000.13750.17600.1760180,962
Nov 17, 20220.08100.20000.08100.15000.1500189,320
Nov 16, 20220.07100.08480.06560.07840.078465,547
Nov 15, 20220.05550.08100.05550.07280.072856,087
Nov 14, 20220.05250.07500.05250.07500.0750167,700
Nov 11, 20220.04990.04990.04990.04990.049915,400
Nov 10, 20220.04500.04940.04500.04940.049410,100
Nov 09, 20220.03690.04500.03690.04500.04506,000
Nov 08, 20220.04990.04990.04000.04990.049956,660
Nov 07, 20220.04000.04000.04000.04000.04001,010
Nov 04, 20220.04740.04900.04500.04700.047040,110
Nov 03, 20220.04500.04500.03500.03500.035050,100
Nov 02, 20220.04500.04500.04500.04500.0450-
Nov 01, 20220.04460.04500.04460.04500.045024,200
Oct 31, 20220.04500.04500.04000.04000.040022,000
Oct 28, 20220.04750.05120.04000.04000.040032,037
Oct 27, 20220.05010.05010.04750.04750.0475100,000
Oct 26, 20220.04000.05730.04000.05730.0573156,425
Oct 25, 20220.05500.05500.03100.03100.0310173,309
Oct 24, 20220.03100.06470.03100.06470.064710,100
Oct 21, 20220.04000.05000.04000.05000.050020,000
Oct 20, 20220.03800.04500.03800.04500.045032,965
Oct 19, 20220.03910.04480.03100.04480.044864,243
Oct 18, 20220.03200.03200.03200.03200.03205,106
Oct 17, 20220.05160.05160.03100.04500.0450118,846
Oct 14, 20220.06500.07000.04950.05000.050032,823
Oct 13, 20220.05970.06500.05970.06110.061115,966
Oct 12, 20220.06000.06000.05000.06000.060020,710
Oct 11, 20220.06000.06000.06000.06000.0600500
Oct 10, 20220.06400.07400.05000.05000.050059,601
Oct 07, 20220.06000.07450.06000.07450.07454,980
Oct 06, 20220.06450.07000.06450.07000.0700200
Oct 05, 20220.06500.06500.06500.06500.06505,000
Oct 04, 20220.06900.06900.06000.06000.0600694
Oct 03, 20220.08000.08000.06000.06100.061038,550
Sept 30, 20220.08000.08000.08000.08000.08001,000
Sept 29, 20220.07300.08000.07000.07000.070019,300
Sept 28, 20220.06060.06060.06060.06060.0606300
Sept 27, 20220.06000.07000.06000.07000.070052,000
Sept 26, 20220.08000.08000.06400.07000.07007,200
Sept 23, 20220.06550.06550.06550.06550.0655-
Sept 22, 20220.07000.07000.06000.06550.065516,200
Sept 21, 20220.08490.08490.06400.07000.070094,190
Sept 20, 20220.07010.08510.07010.07100.071043,824
Sept 19, 20220.08000.08000.07010.07010.070150,005
Sept 16, 20220.08500.09000.08500.09000.09007,600
Sept 15, 20220.08000.08500.08000.08500.085010,006
Sept 14, 20220.08000.08500.08000.08000.0800112,106
Sept 13, 20220.08500.08500.08000.08000.080044,700
Sept 12, 20220.11000.11000.08210.09500.0950140,474
Sept 09, 20220.11000.12000.11000.11000.110020,835
Sept 08, 20220.11700.12000.10000.12000.120040,803
Sept 07, 20220.14000.14000.12000.12000.120011,036
Sept 06, 20220.16000.16000.13000.13000.130072,602
Sept 02, 20220.15990.16000.14100.14100.141032,541
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...