Canada markets closed

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0013-0.0003 (-18.75%)
At close: 02:46PM EDT
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20230.00130.00130.00120.00130.00134,693,490
Sept 20, 20230.00120.00160.00120.00160.0016830,117
Sept 19, 20230.00120.00120.00100.00120.00125,605,653
Sept 18, 20230.00200.00200.00100.00120.001226,176,684
Sept 15, 20230.00160.00200.00150.00160.00161,451,600
Sept 14, 20230.00160.00160.00160.00160.00161,065,128
Sept 13, 20230.00100.00160.00100.00160.00162,667,162
Sept 12, 20230.00140.00140.00100.00120.00125,892,128
Sept 11, 20230.00200.00220.00140.00150.001516,912,219
Sept 08, 20230.00260.00280.00190.00230.00237,179,557
Sept 07, 20230.00290.00310.00270.00280.0028794,500
Sept 06, 20230.00360.00360.00300.00300.00303,822,507
Sept 05, 20230.00360.00360.00290.00320.00321,681,394
Sept 01, 20230.00360.00450.00350.00360.00361,538,440
Aug 31, 20230.00320.00590.00310.00310.00311,738,505
Aug 30, 20230.00300.00310.00230.00250.00252,069,878
Aug 29, 20230.00340.00360.00300.00310.0031752,179
Aug 28, 20230.00350.00360.00300.00360.0036703,856
Aug 25, 20230.00360.00360.00340.00360.00362,626,000
Aug 24, 20230.00430.00470.00390.00390.00393,845,574
Aug 23, 20230.00450.00500.00350.00500.0050967,238
Aug 22, 20230.00500.00510.00450.00500.0050516,498
Aug 21, 20230.00560.00600.00510.00540.0054582,435
Aug 18, 20230.00620.00620.00570.00620.0062428,716
Aug 17, 20230.00620.00640.00600.00640.0064510,420
Aug 16, 20230.00650.00650.00560.00600.00602,387,407
Aug 15, 20230.00670.00670.00660.00670.00671,973,050
Aug 14, 20230.00650.00670.00650.00670.0067477,900
Aug 11, 20230.00720.00720.00640.00670.0067396,400
Aug 10, 20230.00640.00720.00580.00690.0069138,000
Aug 09, 20230.00730.00730.00510.00730.0073194,478
Aug 08, 20230.00690.00730.00590.00730.0073525,175
Aug 07, 20230.00700.00760.00630.00690.0069961,789
Aug 04, 20230.00700.00780.00700.00780.0078425,100
Aug 03, 20230.00750.00780.00690.00780.0078235,300
Aug 02, 20230.00750.00750.00750.00750.007520,000
Aug 01, 20230.00720.00780.00720.00750.007523,200
Jul 31, 20230.00780.00780.00750.00750.0075148,650
Jul 28, 20230.00700.00780.00700.00780.007864,255
Jul 27, 20230.00730.00830.00620.00780.0078473,875
Jul 26, 20230.00770.00790.00720.00790.00792,037,438
Jul 25, 20230.00750.00770.00750.00770.0077513,258
Jul 24, 20230.00750.00750.00730.00750.007511,690
Jul 21, 20230.00770.00770.00750.00750.0075175,224
Jul 20, 20230.00730.00770.00730.00770.0077788,258
Jul 19, 20230.00880.00920.00700.00770.0077443,008
Jul 18, 20230.00820.00960.00820.00960.0096164,166
Jul 17, 20230.00860.00980.00860.00980.009862,500
Jul 14, 20230.01000.01000.01000.01000.010028,500
Jul 13, 20230.00890.01000.00860.01000.0100762,199
Jul 12, 20230.00940.00940.00940.00940.009410,000
Jul 11, 20230.01100.01100.00900.00930.0093733,477
Jul 10, 20230.01050.01100.01000.01100.0110210,020
Jul 07, 20230.01060.01060.01060.01060.0106-
Jul 06, 20230.01020.01060.01020.01060.010625,000
Jul 05, 20230.01100.01200.00930.01100.0110941,800
Jul 03, 20230.00910.01100.00910.01000.0100286,700
Jun 30, 20230.01050.01200.01030.01200.0120200,000
Jun 29, 20230.01200.01270.01050.01250.0125635,751
Jun 28, 20230.01150.01150.01100.01150.011557,901
Jun 27, 20230.01000.01100.00900.01100.0110240,281
Jun 26, 20230.00940.01030.00940.01030.010370,000
Jun 23, 20230.01040.01200.00970.01030.01031,036,996
Jun 22, 20230.00980.01100.00980.01040.0104330,996
Jun 21, 20230.01100.01100.01100.01100.0110-
Jun 20, 20230.00970.01100.00890.01100.0110532,415
Jun 16, 20230.00920.00970.00800.00970.00973,482,855
Jun 15, 20230.01090.01090.00800.00940.009410,857,444
Jun 14, 20230.01430.01430.00970.01020.010212,294,529
Jun 13, 20230.01500.01520.01400.01430.0143868,433
Jun 12, 20230.01550.01680.01520.01530.0153214,350
Jun 09, 20230.01480.02200.01350.01550.01552,938,895
Jun 08, 20230.01350.02170.01020.01500.01504,071,750
Jun 07, 20230.01320.01450.01240.01370.0137121,000
Jun 06, 20230.01460.01460.01330.01330.0133395,781
Jun 05, 20230.01500.01500.01320.01500.0150193,000
Jun 02, 20230.01400.01500.01400.01500.015010,100
Jun 01, 20230.01450.01500.01420.01500.0150342,903
May 31, 20230.01420.01420.01420.01420.014230,009
May 30, 20230.01450.01500.01420.01420.0142203,500
May 26, 20230.01450.01450.01400.01450.0145117,870
May 25, 20230.01400.01490.01400.01490.0149305,938
May 24, 20230.01410.01410.01370.01380.013819,000
May 23, 20230.01500.01500.01410.01490.014959,505
May 22, 20230.01540.01540.01400.01500.015089,191
May 19, 20230.01440.01550.01350.01540.0154468,787
May 18, 20230.01450.01450.01450.01450.0145-
May 17, 20230.01450.01450.01450.01450.014510,000
May 16, 20230.01480.01480.01470.01470.014721,639
May 15, 20230.01490.01490.01490.01490.01495,675
May 12, 20230.01540.01540.01360.01500.0150172,200
May 11, 20230.01010.01550.01010.01550.015537,625
May 10, 20230.01500.01560.01470.01500.015060,000
May 09, 20230.01570.01590.01330.01330.0133150,421
May 08, 20230.01790.01790.01510.01600.016030,987
May 05, 20230.01500.01590.01300.01590.0159291,245
May 04, 20230.01290.01400.01290.01400.0140191,733
May 03, 20230.01300.01400.01210.01300.0130574,660
May 02, 20230.01490.01500.01200.01200.0120290,174
May 01, 20230.01490.01540.01300.01300.0130342,534
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...