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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 21, 2023	0.0013	0.0013	0.0012	0.0013	0.0013	4,693,490
Sept 20, 2023	0.0012	0.0016	0.0012	0.0016	0.0016	830,117
Sept 19, 2023	0.0012	0.0012	0.0010	0.0012	0.0012	5,605,653
Sept 18, 2023	0.0020	0.0020	0.0010	0.0012	0.0012	26,176,684
Sept 15, 2023	0.0016	0.0020	0.0015	0.0016	0.0016	1,451,600
Sept 14, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	1,065,128
Sept 13, 2023	0.0010	0.0016	0.0010	0.0016	0.0016	2,667,162
Sept 12, 2023	0.0014	0.0014	0.0010	0.0012	0.0012	5,892,128
Sept 11, 2023	0.0020	0.0022	0.0014	0.0015	0.0015	16,912,219
Sept 08, 2023	0.0026	0.0028	0.0019	0.0023	0.0023	7,179,557
Sept 07, 2023	0.0029	0.0031	0.0027	0.0028	0.0028	794,500
Sept 06, 2023	0.0036	0.0036	0.0030	0.0030	0.0030	3,822,507
Sept 05, 2023	0.0036	0.0036	0.0029	0.0032	0.0032	1,681,394
Sept 01, 2023	0.0036	0.0045	0.0035	0.0036	0.0036	1,538,440
Aug 31, 2023	0.0032	0.0059	0.0031	0.0031	0.0031	1,738,505
Aug 30, 2023	0.0030	0.0031	0.0023	0.0025	0.0025	2,069,878
Aug 29, 2023	0.0034	0.0036	0.0030	0.0031	0.0031	752,179
Aug 28, 2023	0.0035	0.0036	0.0030	0.0036	0.0036	703,856
Aug 25, 2023	0.0036	0.0036	0.0034	0.0036	0.0036	2,626,000
Aug 24, 2023	0.0043	0.0047	0.0039	0.0039	0.0039	3,845,574
Aug 23, 2023	0.0045	0.0050	0.0035	0.0050	0.0050	967,238
Aug 22, 2023	0.0050	0.0051	0.0045	0.0050	0.0050	516,498
Aug 21, 2023	0.0056	0.0060	0.0051	0.0054	0.0054	582,435
Aug 18, 2023	0.0062	0.0062	0.0057	0.0062	0.0062	428,716
Aug 17, 2023	0.0062	0.0064	0.0060	0.0064	0.0064	510,420
Aug 16, 2023	0.0065	0.0065	0.0056	0.0060	0.0060	2,387,407
Aug 15, 2023	0.0067	0.0067	0.0066	0.0067	0.0067	1,973,050
Aug 14, 2023	0.0065	0.0067	0.0065	0.0067	0.0067	477,900
Aug 11, 2023	0.0072	0.0072	0.0064	0.0067	0.0067	396,400
Aug 10, 2023	0.0064	0.0072	0.0058	0.0069	0.0069	138,000
Aug 09, 2023	0.0073	0.0073	0.0051	0.0073	0.0073	194,478
Aug 08, 2023	0.0069	0.0073	0.0059	0.0073	0.0073	525,175
Aug 07, 2023	0.0070	0.0076	0.0063	0.0069	0.0069	961,789
Aug 04, 2023	0.0070	0.0078	0.0070	0.0078	0.0078	425,100
Aug 03, 2023	0.0075	0.0078	0.0069	0.0078	0.0078	235,300
Aug 02, 2023	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
Aug 01, 2023	0.0072	0.0078	0.0072	0.0075	0.0075	23,200
Jul 31, 2023	0.0078	0.0078	0.0075	0.0075	0.0075	148,650
Jul 28, 2023	0.0070	0.0078	0.0070	0.0078	0.0078	64,255
Jul 27, 2023	0.0073	0.0083	0.0062	0.0078	0.0078	473,875
Jul 26, 2023	0.0077	0.0079	0.0072	0.0079	0.0079	2,037,438
Jul 25, 2023	0.0075	0.0077	0.0075	0.0077	0.0077	513,258
Jul 24, 2023	0.0075	0.0075	0.0073	0.0075	0.0075	11,690
Jul 21, 2023	0.0077	0.0077	0.0075	0.0075	0.0075	175,224
Jul 20, 2023	0.0073	0.0077	0.0073	0.0077	0.0077	788,258
Jul 19, 2023	0.0088	0.0092	0.0070	0.0077	0.0077	443,008
Jul 18, 2023	0.0082	0.0096	0.0082	0.0096	0.0096	164,166
Jul 17, 2023	0.0086	0.0098	0.0086	0.0098	0.0098	62,500
Jul 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	28,500
Jul 13, 2023	0.0089	0.0100	0.0086	0.0100	0.0100	762,199
Jul 12, 2023	0.0094	0.0094	0.0094	0.0094	0.0094	10,000
Jul 11, 2023	0.0110	0.0110	0.0090	0.0093	0.0093	733,477
Jul 10, 2023	0.0105	0.0110	0.0100	0.0110	0.0110	210,020
Jul 07, 2023	0.0106	0.0106	0.0106	0.0106	0.0106	-
Jul 06, 2023	0.0102	0.0106	0.0102	0.0106	0.0106	25,000
Jul 05, 2023	0.0110	0.0120	0.0093	0.0110	0.0110	941,800
Jul 03, 2023	0.0091	0.0110	0.0091	0.0100	0.0100	286,700
Jun 30, 2023	0.0105	0.0120	0.0103	0.0120	0.0120	200,000
Jun 29, 2023	0.0120	0.0127	0.0105	0.0125	0.0125	635,751
Jun 28, 2023	0.0115	0.0115	0.0110	0.0115	0.0115	57,901
Jun 27, 2023	0.0100	0.0110	0.0090	0.0110	0.0110	240,281
Jun 26, 2023	0.0094	0.0103	0.0094	0.0103	0.0103	70,000
Jun 23, 2023	0.0104	0.0120	0.0097	0.0103	0.0103	1,036,996
Jun 22, 2023	0.0098	0.0110	0.0098	0.0104	0.0104	330,996
Jun 21, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 20, 2023	0.0097	0.0110	0.0089	0.0110	0.0110	532,415
Jun 16, 2023	0.0092	0.0097	0.0080	0.0097	0.0097	3,482,855
Jun 15, 2023	0.0109	0.0109	0.0080	0.0094	0.0094	10,857,444
Jun 14, 2023	0.0143	0.0143	0.0097	0.0102	0.0102	12,294,529
Jun 13, 2023	0.0150	0.0152	0.0140	0.0143	0.0143	868,433
Jun 12, 2023	0.0155	0.0168	0.0152	0.0153	0.0153	214,350
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,791.62-423.07(-2.09%)

S&P 5004,330.00-72.20(-1.64%)

DOW34,070.42-370.46(-1.08%)

CAD/USD0.7420-0.0010(-0.14%)

CRUDE OIL89.70+0.07(+0.08%)

Bitcoin CAD35,800.07-737.07(-2.02%)

Star Alliance International Corp. (STAL)

S&P/TSX
19,791.62
-423.07(-2.09%)

S&P 500
4,330.00
-72.20(-1.64%)

DOW
34,070.42
-370.46(-1.08%)

CAD/USD
0.7420
-0.0010(-0.14%)

CRUDE OIL
89.70
+0.07(+0.08%)

Bitcoin CAD
35,800.07
-737.07(-2.02%)