S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Shares of Alphabet slip in early trading, after rising in a broader tech rebound Tuesday

Star Alliance International Corp. (STAL)

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

Add to watchlist

0.0012

-0.0001

(-7.14%)

As of 03:18PM EDT. Market open.

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.0012	0.0014	0.0011	0.0012	0.0012	22,618,999
Oct 08, 2024	0.0013	0.0014	0.0012	0.0013	0.0013	6,220,371
Oct 07, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	6,067,660
Oct 04, 2024	0.0016	0.0018	0.0013	0.0014	0.0014	14,045,422
Oct 03, 2024	0.0018	0.0018	0.0014	0.0016	0.0016	8,274,109
Oct 02, 2024	0.0015	0.0018	0.0014	0.0018	0.0018	10,406,508
Oct 01, 2024	0.0017	0.0017	0.0014	0.0014	0.0014	5,863,556
Sept 30, 2024	0.0012	0.0017	0.0012	0.0016	0.0016	31,204,236
Sept 27, 2024	0.0011	0.0013	0.0011	0.0013	0.0013	11,403,204
Sept 26, 2024	0.0010	0.0012	0.0010	0.0010	0.0010	41,220,848
Sept 25, 2024	0.0010	0.0011	0.0009	0.0011	0.0011	12,060,191
Sept 24, 2024	0.0010	0.0010	0.0009	0.0010	0.0010	1,530,111
Sept 23, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	8,803,100
Sept 20, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	9,650,298
Sept 19, 2024	0.0011	0.0012	0.0010	0.0010	0.0010	5,158,276
Sept 18, 2024	0.0010	0.0013	0.0010	0.0010	0.0010	32,067,214
Sept 17, 2024	0.0010	0.0011	0.0009	0.0010	0.0010	3,498,009
Sept 16, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	3,144,600
Sept 13, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	4,504,794
Sept 12, 2024	0.0009	0.0011	0.0009	0.0010	0.0010	45,121,183
Sept 11, 2024	0.0010	0.0010	0.0008	0.0009	0.0009	18,134,945
Sept 10, 2024	0.0013	0.0013	0.0009	0.0010	0.0010	30,338,987
Sept 09, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	9,455,997
Sept 06, 2024	0.0013	0.0013	0.0011	0.0011	0.0011	7,872,501
Sept 05, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	5,237,114
Sept 04, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	7,588,994
Sept 03, 2024	0.0014	0.0016	0.0013	0.0014	0.0014	30,787,378
Aug 30, 2024	0.0016	0.0017	0.0012	0.0013	0.0013	20,587,700
Aug 29, 2024	0.0012	0.0016	0.0012	0.0015	0.0015	25,324,709
Aug 28, 2024	0.0013	0.0014	0.0013	0.0013	0.0013	6,915,547
Aug 27, 2024	0.0013	0.0014	0.0012	0.0013	0.0013	8,820,957
Aug 26, 2024	0.0013	0.0013	0.0012	0.0013	0.0013	5,899,110
Aug 23, 2024	0.0014	0.0015	0.0013	0.0013	0.0013	6,295,998
Aug 22, 2024	0.0016	0.0016	0.0010	0.0014	0.0014	50,203,449
Aug 21, 2024	0.0015	0.0018	0.0014	0.0015	0.0015	7,541,112
Aug 20, 2024	0.0018	0.0018	0.0013	0.0015	0.0015	13,745,517
Aug 19, 2024	0.0015	0.0018	0.0014	0.0018	0.0018	1,225,873
Aug 16, 2024	0.0017	0.0017	0.0014	0.0017	0.0017	10,566,254
Aug 15, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	828,449
Aug 14, 2024	0.0017	0.0017	0.0016	0.0017	0.0017	545,000
Aug 13, 2024	0.0016	0.0020	0.0016	0.0017	0.0017	3,430,390
Aug 12, 2024	0.0017	0.0019	0.0016	0.0017	0.0017	3,648,895
Aug 09, 2024	0.0019	0.0020	0.0016	0.0017	0.0017	3,699,613
Aug 08, 2024	0.0019	0.0020	0.0017	0.0018	0.0018	3,707,425
Aug 07, 2024	0.0020	0.0020	0.0017	0.0018	0.0018	2,518,276
Aug 06, 2024	0.0018	0.0020	0.0017	0.0019	0.0019	3,505,882
Aug 05, 2024	0.0021	0.0021	0.0016	0.0018	0.0018	18,931,654
Aug 02, 2024	0.0025	0.0025	0.0020	0.0024	0.0024	7,734,099
Aug 01, 2024	0.0024	0.0026	0.0024	0.0024	0.0024	6,383,045
Jul 31, 2024	0.0025	0.0027	0.0024	0.0025	0.0025	4,434,901
Jul 30, 2024	0.0032	0.0032	0.0024	0.0024	0.0024	2,914,203
Jul 29, 2024	0.0029	0.0034	0.0029	0.0031	0.0031	715,065
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,201.34+128.83(+0.54%)

S&P 5005,792.69+41.56(+0.72%)

DOW42,521.21+440.84(+1.05%)

CAD/USD0.7293-0.0035(-0.48%)

CRUDE OIL73.51-0.06(-0.08%)

Bitcoin CAD83,585.52-1,622.10(-1.90%)

S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Star Alliance International Corp. (STAL)

S&P/TSX
24,201.34
+128.83(+0.54%)

S&P 500
5,792.69
+41.56(+0.72%)

DOW
42,521.21
+440.84(+1.05%)

CAD/USD
0.7293
-0.0035(-0.48%)

CRUDE OIL
73.51
-0.06(-0.08%)

Bitcoin CAD
83,585.52
-1,622.10(-1.90%)