Canada markets closed

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0029+0.0002 (+7.41%)
At close: 03:49PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.00290.00330.00270.00290.00299,243,877
Feb 29, 20240.00300.00300.00270.00270.00273,670,762
Feb 28, 20240.00280.00320.00280.00280.00289,504,331
Feb 27, 20240.00300.00320.00270.00280.002813,995,694
Feb 26, 20240.00350.00400.00300.00300.00307,705,364
Feb 23, 20240.00370.00400.00320.00330.00334,991,165
Feb 22, 20240.00360.00400.00300.00360.00363,864,295
Feb 21, 20240.00350.00350.00300.00330.00333,128,484
Feb 20, 20240.00300.00380.00300.00330.00336,160,052
Feb 16, 20240.00330.00350.00300.00330.00334,755,636
Feb 15, 20240.00360.00360.00300.00310.00319,537,613
Feb 14, 20240.00420.00430.00320.00330.003319,056,717
Feb 13, 20240.00480.00520.00390.00420.00426,641,806
Feb 12, 20240.00480.00580.00450.00490.00499,914,126
Feb 09, 20240.00440.00470.00420.00440.00443,460,148
Feb 08, 20240.00420.00470.00400.00400.00404,104,899
Feb 07, 20240.00400.00470.00400.00410.00415,921,157
Feb 06, 20240.00420.00490.00380.00400.00408,338,215
Feb 05, 20240.00480.00480.00380.00400.004027,973,766
Feb 02, 20240.00550.00550.00460.00470.00475,853,120
Feb 01, 20240.00540.00540.00490.00520.00525,051,694
Jan 31, 20240.00620.00620.00500.00530.00536,376,402
Jan 30, 20240.00560.00630.00520.00600.00604,094,898
Jan 29, 20240.00600.00600.00510.00520.00525,626,134
Jan 26, 20240.00610.00610.00540.00600.00606,862,405
Jan 25, 20240.00610.00650.00550.00560.00566,614,831
Jan 24, 20240.00640.00660.00600.00610.00615,325,887
Jan 23, 20240.00660.00700.00600.00640.00645,318,023
Jan 22, 20240.00710.00760.00630.00670.00673,967,956
Jan 19, 20240.00790.00880.00580.00710.007128,736,340
Jan 18, 20240.00750.00810.00660.00780.007810,333,111
Jan 17, 20240.00630.00700.00560.00680.006814,326,278
Jan 16, 20240.00710.00710.00570.00630.006310,296,481
Jan 12, 20240.00820.00830.00720.00720.00726,841,710
Jan 11, 20240.00930.01090.00730.00800.008018,227,933
Jan 10, 20240.01050.01090.00900.00950.00959,837,148
Jan 09, 20240.01150.01200.00850.01080.010817,800,530
Jan 08, 20240.00760.01260.00760.01200.012026,283,177
Jan 05, 20240.00750.00840.00690.00750.00757,326,886
Jan 04, 20240.00640.00750.00630.00710.00714,032,405
Jan 03, 20240.00710.00750.00610.00640.00645,430,522
Jan 02, 20240.00760.00770.00670.00720.00727,426,196
Dec 29, 20230.00620.00780.00580.00720.007222,695,799
Dec 28, 20230.00550.00620.00420.00500.005028,267,982
Dec 27, 20230.00690.00690.00560.00560.00565,183,550
Dec 26, 20230.00570.00710.00570.00650.00652,508,971
Dec 22, 20230.00680.00700.00540.00580.00586,186,369
Dec 21, 20230.00660.00690.00600.00680.00682,754,411
Dec 20, 20230.00670.00750.00560.00630.00636,740,188
Dec 19, 20230.00970.00970.00650.00670.006731,282,310
Dec 18, 20230.00960.01140.00900.00950.009512,295,138
Dec 15, 20230.00820.01200.00770.01180.011830,377,648
Dec 14, 20230.00770.00890.00720.00760.007610,722,387
Dec 13, 20230.00660.00850.00610.00760.007613,873,779
Dec 12, 20230.00490.00670.00450.00660.00668,548,418
Dec 11, 20230.00560.00560.00460.00510.00516,767,185
Dec 08, 20230.00570.00630.00500.00580.00588,386,626
Dec 07, 20230.00460.00660.00460.00550.005518,303,528
Dec 06, 20230.00440.00530.00420.00450.00457,619,075
Dec 05, 20230.00560.00560.00410.00440.004412,320,314
Dec 04, 20230.00550.00600.00430.00540.005424,060,783
Dec 01, 20230.00740.00840.00520.00550.005534,094,550
Nov 30, 20230.00480.00740.00410.00710.007166,619,151
Nov 29, 20230.00650.00680.00480.00490.0049109,561,442
Nov 28, 20230.00930.00950.00680.00710.007149,281,250
Nov 27, 20230.01620.01640.00820.00940.0094112,567,219
Nov 24, 20230.01280.01770.01030.01560.015638,648,811
Nov 22, 20230.00760.01250.00760.01250.012545,222,735
Nov 21, 20230.00850.00850.00630.00740.007439,634,288
Nov 20, 20230.00710.00880.00680.00860.008668,690,393
Nov 17, 20230.00500.00610.00410.00610.006149,113,687
Nov 16, 20230.00450.00550.00370.00450.004545,288,045
Nov 15, 20230.00380.00520.00330.00410.004164,765,586
Nov 14, 20230.00300.00410.00270.00390.0039109,946,109
Nov 13, 20230.00130.00300.00130.00270.0027107,750,099
Nov 10, 20230.00170.00170.00140.00140.001436,049,225
Nov 09, 20230.00130.00170.00130.00160.001633,653,362
Nov 08, 20230.00150.00150.00120.00130.001345,239,589
Nov 07, 20230.00120.00150.00110.00140.001418,356,926
Nov 06, 20230.00110.00130.00100.00120.001266,006,835
Nov 03, 20230.00130.00130.00100.00110.001161,302,380
Nov 02, 20230.00100.00180.00090.00130.001369,240,883
Nov 01, 20230.00090.00110.00080.00090.000933,093,536
Oct 31, 20230.00120.00120.00090.00100.001046,614,796
Oct 30, 20230.00100.00120.00100.00110.001129,320,174
Oct 27, 20230.00110.00120.00100.00100.001038,204,735
Oct 26, 20230.00110.00110.00080.00110.001117,331,676
Oct 25, 20230.00100.00100.00100.00100.00102,513,597
Oct 24, 20230.00100.00110.00100.00100.00102,983,603
Oct 23, 20230.00120.00120.00100.00100.00108,579,066
Oct 20, 20230.00100.00110.00100.00110.001114,012,135
Oct 19, 20230.00110.00110.00100.00100.0010541,000
Oct 18, 20230.00130.00130.00090.00110.001118,005,788
Oct 17, 20230.00120.00140.00110.00120.001215,733,958
Oct 16, 20230.00130.00150.00110.00120.00127,248,832
Oct 13, 20230.00140.00140.00130.00140.0014762,786
Oct 12, 20230.00140.00140.00130.00130.0013582,128
Oct 11, 20230.00180.00180.00110.00130.00134,402,656
Oct 10, 20230.00170.00170.00140.00150.00151,611,047
Oct 09, 20230.00190.00190.00150.00150.00151,920,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...