Mail

STAL - Star Alliance International Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.0148	0.0220	0.0135	0.0155	0.0155	2,938,895
Jun 08, 2023	0.0135	0.0217	0.0102	0.0150	0.0150	4,071,750
Jun 07, 2023	0.0132	0.0145	0.0124	0.0137	0.0137	121,000
Jun 06, 2023	0.0146	0.0146	0.0133	0.0133	0.0133	395,781
Jun 05, 2023	0.0150	0.0150	0.0132	0.0150	0.0150	193,000
Jun 02, 2023	0.0140	0.0150	0.0140	0.0150	0.0150	10,100
Jun 01, 2023	0.0145	0.0150	0.0142	0.0150	0.0150	342,903
May 31, 2023	0.0142	0.0142	0.0142	0.0142	0.0142	30,009
May 30, 2023	0.0145	0.0150	0.0142	0.0142	0.0142	203,500
May 26, 2023	0.0145	0.0145	0.0140	0.0145	0.0145	117,870
May 25, 2023	0.0140	0.0149	0.0140	0.0149	0.0149	305,938
May 24, 2023	0.0141	0.0141	0.0137	0.0138	0.0138	19,000
May 23, 2023	0.0150	0.0150	0.0141	0.0149	0.0149	59,505
May 22, 2023	0.0154	0.0154	0.0140	0.0150	0.0150	89,191
May 19, 2023	0.0144	0.0155	0.0135	0.0154	0.0154	468,787
May 18, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 17, 2023	0.0145	0.0145	0.0145	0.0145	0.0145	10,000
May 16, 2023	0.0148	0.0148	0.0147	0.0147	0.0147	21,639
May 15, 2023	0.0149	0.0149	0.0149	0.0149	0.0149	5,675
May 12, 2023	0.0154	0.0154	0.0136	0.0150	0.0150	172,200
May 11, 2023	0.0101	0.0155	0.0101	0.0155	0.0155	37,625
May 10, 2023	0.0150	0.0156	0.0147	0.0150	0.0150	60,000
May 09, 2023	0.0157	0.0159	0.0133	0.0133	0.0133	150,421
May 08, 2023	0.0179	0.0179	0.0151	0.0160	0.0160	30,987
May 05, 2023	0.0150	0.0159	0.0130	0.0159	0.0159	291,245
May 04, 2023	0.0129	0.0140	0.0129	0.0140	0.0140	191,733
May 03, 2023	0.0130	0.0140	0.0121	0.0130	0.0130	574,660
May 02, 2023	0.0149	0.0150	0.0120	0.0120	0.0120	290,174
May 01, 2023	0.0149	0.0154	0.0130	0.0130	0.0130	342,534
Apr 28, 2023	0.0159	0.0159	0.0140	0.0150	0.0150	116,300
Apr 27, 2023	0.0135	0.0160	0.0135	0.0150	0.0150	347,693
Apr 26, 2023	0.0181	0.0190	0.0135	0.0135	0.0135	422,000
Apr 25, 2023	0.0181	0.0199	0.0181	0.0199	0.0199	1,722
Apr 24, 2023	0.0200	0.0200	0.0191	0.0191	0.0191	8,500
Apr 21, 2023	0.0184	0.0244	0.0165	0.0196	0.0196	427,429
Apr 20, 2023	0.0170	0.0185	0.0160	0.0175	0.0175	1,066,851
Apr 19, 2023	0.0158	0.0170	0.0156	0.0170	0.0170	310,959
Apr 18, 2023	0.0155	0.0165	0.0151	0.0160	0.0160	322,947
Apr 17, 2023	0.0150	0.0165	0.0130	0.0140	0.0140	345,625
Apr 14, 2023	0.0155	0.0160	0.0148	0.0150	0.0150	184,700
Apr 13, 2023	0.0155	0.0169	0.0155	0.0155	0.0155	286,500
Apr 12, 2023	0.0158	0.0160	0.0151	0.0151	0.0151	368,307
Apr 11, 2023	0.0170	0.0170	0.0146	0.0154	0.0154	309,180
Apr 10, 2023	0.0170	0.0210	0.0147	0.0153	0.0153	1,212,801
Apr 06, 2023	0.0210	0.0210	0.0185	0.0185	0.0185	412,005
Apr 05, 2023	0.0190	0.0210	0.0146	0.0210	0.0210	175,400
Apr 04, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	155,000
Apr 03, 2023	0.0185	0.0200	0.0172	0.0198	0.0198	622,809
Mar 31, 2023	0.0171	0.0185	0.0145	0.0175	0.0175	85,000
Mar 30, 2023	0.0160	0.0198	0.0151	0.0185	0.0185	299,372
Mar 29, 2023	0.0198	0.0198	0.0132	0.0164	0.0164	234,451
Mar 28, 2023	0.0152	0.0180	0.0152	0.0180	0.0180	94,515
Mar 27, 2023	0.0179	0.0179	0.0133	0.0145	0.0145	219,150
Mar 24, 2023	0.0179	0.0179	0.0179	0.0179	0.0179	-
Mar 23, 2023	0.0187	0.0189	0.0162	0.0179	0.0179	751,454
Mar 22, 2023	0.0187	0.0190	0.0187	0.0187	0.0187	714,974
Mar 21, 2023	0.0188	0.0200	0.0185	0.0187	0.0187	180,954
Mar 20, 2023	0.0190	0.0191	0.0175	0.0190	0.0190	453,552
Mar 17, 2023	0.0160	0.0190	0.0160	0.0184	0.0184	1,100,874
Mar 16, 2023	0.0170	0.0170	0.0136	0.0160	0.0160	424,644
Mar 15, 2023	0.0170	0.0170	0.0150	0.0170	0.0170	239,250
Mar 14, 2023	0.0198	0.0199	0.0175	0.0187	0.0187	370,472
Mar 13, 2023	0.0155	0.0170	0.0140	0.0153	0.0153	388,355
Mar 10, 2023	0.0190	0.0190	0.0148	0.0155	0.0155	2,950,864
Mar 09, 2023	0.0188	0.0200	0.0157	0.0180	0.0180	2,617,533
Mar 08, 2023	0.0225	0.0225	0.0187	0.0188	0.0188	2,241,518
Mar 07, 2023	0.0200	0.0229	0.0190	0.0210	0.0210	2,211,672
Mar 06, 2023	0.0233	0.0268	0.0197	0.0210	0.0210	1,508,450
Mar 03, 2023	0.0227	0.0280	0.0226	0.0257	0.0257	441,511
Mar 02, 2023	0.0235	0.0235	0.0200	0.0226	0.0226	712,778
Mar 01, 2023	0.0220	0.0310	0.0180	0.0200	0.0200	3,931,141
Feb 28, 2023	0.0164	0.0200	0.0150	0.0180	0.0180	398,244
Feb 27, 2023	0.0200	0.0218	0.0156	0.0183	0.0183	1,050,901
Feb 24, 2023	0.0223	0.0225	0.0122	0.0191	0.0191	1,379,548
Feb 23, 2023	0.0240	0.0262	0.0203	0.0204	0.0204	786,026
Feb 22, 2023	0.0284	0.0290	0.0231	0.0232	0.0232	689,699
Feb 21, 2023	0.0299	0.0299	0.0240	0.0278	0.0278	995,372
Feb 17, 2023	0.0370	0.0375	0.0267	0.0267	0.0267	671,533
Feb 16, 2023	0.0350	0.0390	0.0350	0.0369	0.0369	342,888
Feb 15, 2023	0.0268	0.0370	0.0267	0.0355	0.0355	835,934
Feb 14, 2023	0.0290	0.0310	0.0273	0.0300	0.0300	166,127
Feb 13, 2023	0.0330	0.0330	0.0267	0.0267	0.0267	403,829
Feb 10, 2023	0.0347	0.0347	0.0300	0.0300	0.0300	429,941
Feb 09, 2023	0.0360	0.0360	0.0300	0.0340	0.0340	93,000
Feb 08, 2023	0.0331	0.0345	0.0308	0.0315	0.0315	424,839
Feb 07, 2023	0.0334	0.0360	0.0330	0.0331	0.0331	196,815
Feb 06, 2023	0.0330	0.0370	0.0330	0.0355	0.0355	242,329
Feb 03, 2023	0.0331	0.0370	0.0330	0.0347	0.0347	375,511
Feb 02, 2023	0.0400	0.0400	0.0330	0.0370	0.0370	798,195
Feb 01, 2023	0.0380	0.0400	0.0351	0.0400	0.0400	441,120
Jan 31, 2023	0.0350	0.0380	0.0350	0.0380	0.0380	93,438
Jan 30, 2023	0.0345	0.0390	0.0338	0.0376	0.0376	466,434
Jan 27, 2023	0.0380	0.0380	0.0327	0.0327	0.0327	216,851
Jan 26, 2023	0.0351	0.0352	0.0350	0.0350	0.0350	40,241
Jan 25, 2023	0.0390	0.0390	0.0361	0.0365	0.0365	73,963
Jan 24, 2023	0.0300	0.0400	0.0300	0.0380	0.0380	889,449
Jan 23, 2023	0.0388	0.0400	0.0303	0.0335	0.0335	1,313,272
Jan 20, 2023	0.0430	0.0430	0.0303	0.0390	0.0390	842,935
Jan 19, 2023	0.0347	0.0450	0.0325	0.0400	0.0400	1,280,196
Jan 18, 2023	0.0475	0.0475	0.0303	0.0340	0.0340	3,915,316
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...