Canada markets closed

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2390+0.0070 (+3.02%)
At close: 03:51PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.25350.27950.20500.23900.2390494,426
Nov 29, 20220.20000.30990.20000.23200.23201,580,977
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
Sept 01, 20220.16000.16890.14100.15000.1500126,622
Aug 31, 20220.15900.16900.14000.14250.142569,471
Aug 30, 20220.12500.12800.12000.12800.128023,881
Aug 29, 20220.12800.12800.11700.12500.125039,467
Aug 26, 20220.12800.12800.12400.12800.12806,324
Aug 25, 20220.13000.13000.12000.12500.1250160,758
Aug 24, 20220.12000.15000.12000.13010.130135,555
Aug 23, 20220.10000.13000.10000.13000.1300297,180
Aug 22, 20220.06210.10000.06210.10000.100073,104
Aug 19, 20220.10000.10000.08000.09800.098043,961
Aug 18, 20220.13000.13000.07210.10200.1020373,781
Aug 17, 20220.20000.20000.13570.15100.1510139,814
Aug 16, 20220.28900.29980.16530.19010.1901231,395
Aug 15, 20220.27240.29980.18250.28900.289055,027
Aug 12, 20220.37990.37990.26500.34990.34991,300
Aug 11, 20220.27720.34990.27720.34990.3499200
Aug 10, 20220.29150.35100.20370.27770.27771,403
Aug 09, 20220.34240.34240.27330.27340.2734300
Aug 08, 20220.27450.27450.20420.20420.2042350
Aug 05, 20220.30050.30050.30050.30050.3005200
Aug 04, 20220.29970.29970.29690.29690.2969210
Aug 03, 20220.37900.37990.21430.37990.379921,520
Aug 02, 20220.21600.37000.21390.37000.37004,955
Aug 01, 20220.29210.38000.29210.37620.37629,805
Jul 29, 20220.29180.38000.29180.38000.38003,211
Jul 28, 20220.29180.29180.29180.29180.2918100
Jul 27, 20220.29160.29160.29160.29160.2916200
Jul 26, 20220.27090.27100.27090.27100.27101,294
Jul 25, 20220.30490.36000.23050.36000.3600725
Jul 22, 20220.30610.32000.25720.32000.32009,650
Jul 21, 20220.32550.38000.28050.38000.38007,394
Jul 20, 20220.29000.38000.28000.37000.37008,412
Jul 19, 20220.29000.31000.27000.29050.290512,500
Jul 18, 20220.20500.36000.20000.32000.320092,726
Jul 15, 20220.17500.20000.17500.20000.200039,400
Jul 14, 20220.19000.19000.17000.18500.18501,000
Jul 13, 20220.19000.19000.17000.17000.170019,860
Jul 12, 20220.16520.16520.16520.16520.1652100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...