Canada markets close in 2 hours 19 minutes

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01870.0000 (0.00%)
As of 01:21PM EDT. Market open.
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 20230.01870.01890.01870.01870.0187223,220
Mar 22, 20230.01870.01900.01870.01870.0187714,974
Mar 21, 20230.01880.02000.01850.01870.0187180,954
Mar 20, 20230.01900.01910.01750.01900.0190453,552
Mar 17, 20230.01600.01900.01600.01840.01841,100,874
Mar 16, 20230.01700.01700.01360.01600.0160424,644
Mar 15, 20230.01700.01700.01500.01700.0170239,250
Mar 14, 20230.01980.01990.01750.01870.0187370,472
Mar 13, 20230.01550.01700.01400.01530.0153388,355
Mar 10, 20230.01900.01900.01480.01550.01552,950,864
Mar 09, 20230.01880.02000.01570.01800.01802,617,533
Mar 08, 20230.02250.02250.01870.01880.01882,241,518
Mar 07, 20230.02000.02290.01900.02100.02102,211,672
Mar 06, 20230.02330.02680.01970.02100.02101,508,450
Mar 03, 20230.02270.02800.02260.02570.0257441,511
Mar 02, 20230.02350.02350.02000.02260.0226712,778
Mar 01, 20230.02200.03100.01800.02000.02003,931,141
Feb 28, 20230.01640.02000.01500.01800.0180398,244
Feb 27, 20230.02000.02180.01560.01830.01831,050,901
Feb 24, 20230.02230.02250.01220.01910.01911,379,548
Feb 23, 20230.02400.02620.02030.02040.0204786,026
Feb 22, 20230.02840.02900.02310.02320.0232689,699
Feb 21, 20230.02990.02990.02400.02780.0278995,372
Feb 17, 20230.03700.03750.02670.02670.0267671,533
Feb 16, 20230.03500.03900.03500.03690.0369342,888
Feb 15, 20230.02680.03700.02670.03550.0355835,934
Feb 14, 20230.02900.03100.02730.03000.0300166,127
Feb 13, 20230.03300.03300.02670.02670.0267403,829
Feb 10, 20230.03470.03470.03000.03000.0300429,941
Feb 09, 20230.03600.03600.03000.03400.034093,000
Feb 08, 20230.03310.03450.03080.03150.0315424,839
Feb 07, 20230.03340.03600.03300.03310.0331196,815
Feb 06, 20230.03300.03700.03300.03550.0355242,329
Feb 03, 20230.03310.03700.03300.03470.0347375,511
Feb 02, 20230.04000.04000.03300.03700.0370798,195
Feb 01, 20230.03800.04000.03510.04000.0400441,120
Jan 31, 20230.03500.03800.03500.03800.038093,438
Jan 30, 20230.03450.03900.03380.03760.0376466,434
Jan 27, 20230.03800.03800.03270.03270.0327216,851
Jan 26, 20230.03510.03520.03500.03500.035040,241
Jan 25, 20230.03900.03900.03610.03650.036573,963
Jan 24, 20230.03000.04000.03000.03800.0380889,449
Jan 23, 20230.03880.04000.03030.03350.03351,313,272
Jan 20, 20230.04300.04300.03030.03900.0390842,935
Jan 19, 20230.03470.04500.03250.04000.04001,280,196
Jan 18, 20230.04750.04750.03030.03400.03403,915,316
Jan 17, 20230.02900.05800.02880.04200.04206,430,742
Jan 13, 20230.03000.03000.02600.02700.0270783,126
Jan 12, 20230.03200.03200.02900.02900.0290113,104
Jan 11, 20230.04340.04340.02700.03000.03001,105,375
Jan 10, 20230.02330.04370.02250.04200.04201,278,999
Jan 09, 20230.03010.03010.02300.02500.02501,331,759
Jan 06, 20230.02900.03000.02790.02900.0290824,130
Jan 05, 20230.03920.03920.02850.03000.03002,495,745
Jan 04, 20230.03800.04000.03470.03960.0396293,170
Jan 03, 20230.04550.04550.03150.03800.0380394,540
Dec 30, 20220.03000.04200.03000.04100.04101,283,812
Dec 29, 20220.03990.03990.02850.03000.0300664,380
Dec 28, 20220.03720.03900.03230.03300.0330294,830
Dec 27, 20220.03800.04040.03610.03800.03801,012,272
Dec 23, 20220.04200.04500.03620.03620.0362348,494
Dec 22, 20220.05000.05000.03850.04280.04281,582,244
Dec 21, 20220.04090.04300.03560.04060.0406340,793
Dec 20, 20220.05950.06000.03700.03720.0372837,931
Dec 19, 20220.05000.05500.04600.05250.0525852,597
Dec 16, 20220.05950.05950.04350.04800.0480365,331
Dec 15, 20220.05400.05750.04550.05100.0510183,433
Dec 14, 20220.05030.05600.04700.05400.0540681,450
Dec 13, 20220.06800.06800.04650.05150.0515764,237
Dec 12, 20220.06200.06850.05400.06840.0684595,924
Dec 09, 20220.07000.07690.04100.06200.06201,940,019
Dec 08, 20220.08700.09300.06400.07690.07691,369,225
Dec 07, 20220.12350.15000.08000.08710.08711,843,437
Dec 06, 20220.16750.18000.12500.12500.1250276,362
Dec 05, 20220.16000.22000.13100.16500.1650382,060
Dec 02, 20220.20500.21000.16000.18400.1840344,779
Dec 01, 20220.24000.24600.13100.20400.2040733,603
Nov 30, 20220.25350.27950.20500.23900.2390494,426
Nov 29, 20220.20000.30990.20000.23200.23201,586,899
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...