Canada markets open in 1 hour 23 minutes

Star Alliance International Corp. (STAL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3499+0.0722 (+26.00%)
At close: 11:57AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 11, 20220.16490.16490.16490.16490.1649-
Jul 08, 20220.16330.17500.16330.16490.16491,550
Jul 07, 20220.19000.19000.19000.19000.1900500
Jul 06, 20220.19300.19300.19300.19300.1930-
Jul 05, 20220.19300.19300.19300.19300.1930-
Jul 01, 20220.16320.19500.16320.19300.193010,625
Jun 30, 20220.19000.19000.17910.17910.17912,480
Jun 29, 20220.19000.19000.17660.17660.17662,360
Jun 28, 20220.17000.17910.16320.17910.17915,975
Jun 27, 20220.18750.19450.17000.17000.170017,220
Jun 24, 20220.21000.21000.18250.19500.195017,289
Jun 23, 20220.20000.20000.17750.20000.200010,540
Jun 22, 20220.19500.19500.19300.19300.193020,000
Jun 21, 20220.20000.20000.19000.20000.200032,447
Jun 17, 20220.21000.21000.20790.20790.207920,991
Jun 16, 20220.20790.20790.20790.20790.20791,000
Jun 15, 20220.21000.21000.20500.20500.20503,600
Jun 14, 20220.23000.23000.21000.21210.21212,750
Jun 13, 20220.25990.25990.20000.21980.219838,655
Jun 10, 20220.24000.27890.23000.25490.254951,169
Jun 09, 20220.25930.25930.20000.24000.240021,555
Jun 08, 20220.27740.27740.22480.24000.240020,848
Jun 07, 20220.21500.29000.21500.21510.215115,464
Jun 06, 20220.23000.25040.20000.21380.213865,532
Jun 03, 20220.36000.36000.21020.22000.2200290,444
Jun 02, 20220.37000.37010.36000.36000.360039,236
Jun 01, 20220.39000.39000.36520.37620.37622,776
May 31, 20220.41000.41000.38010.38610.38612,170
May 27, 20220.40000.40000.37510.40000.400020,815
May 26, 20220.46050.46970.35120.35120.351235,472
May 25, 20220.45000.46970.45000.46970.4697254
May 24, 20220.46000.47000.45010.46000.46003,120
May 23, 20220.47510.48500.45000.45020.45021,270
May 20, 20220.49000.54000.42000.50000.500048,672
May 19, 20220.47000.49000.42000.49000.490011,588
May 18, 20220.47000.49000.45500.46500.46503,589
May 17, 20220.49700.50000.46000.46000.46003,439
May 16, 20220.46000.57490.42300.45000.450054,402
May 13, 20220.51100.55000.45000.50000.500082,136
May 12, 20220.38010.55000.38000.54000.540042,658
May 11, 20220.42420.42420.38000.38000.38006,000
May 10, 20220.35000.56000.35000.50000.50005,800
May 09, 20220.56000.56000.32520.35000.350051,163
May 06, 20220.56500.56500.40000.45000.45007,497
May 05, 20220.30000.51000.30000.51000.51002,456
May 04, 20220.50750.56500.45000.56500.56504,358
May 03, 20220.50000.56500.41780.48750.48759,581
May 02, 20220.36000.54000.35050.40000.400050,753
Apr 29, 20220.35000.35000.30000.34990.349930,056
Apr 28, 20220.51000.51000.30000.30170.301715,685
Apr 27, 20220.32200.41600.32200.32200.32201,171
Apr 26, 20220.45000.45010.32000.45000.450014,805
Apr 25, 20220.50750.50750.50750.50750.5075415
Apr 22, 20220.56490.56500.50750.50750.50756,575
Apr 21, 20220.32000.56490.32000.56490.56491,047
Apr 20, 20220.43740.56500.40000.40000.40006,414
Apr 19, 20220.45000.45000.34000.40000.40009,898
Apr 18, 20220.56490.56490.35000.45000.45005,117
Apr 14, 20220.57490.57500.44240.51250.512518,579
Apr 13, 20220.45000.45000.45000.45000.4500-
Apr 12, 20220.42000.45000.31000.45000.45005,644
Apr 11, 20220.54500.58000.49750.49750.49756,080
Apr 08, 20220.47000.58000.47000.54000.540015,309
Apr 07, 20220.61000.61000.45000.52000.520079,583
Apr 06, 20220.65000.65000.55000.62000.62009,535
Apr 05, 20220.59800.59800.59800.59800.5980731
Apr 04, 20220.40020.59800.40020.59800.598010,765
Apr 01, 20220.50000.50000.47300.50000.50004,633
Mar 31, 20220.55000.65000.49000.49000.49009,187
Mar 30, 20220.45000.55000.45000.54990.54993,292
Mar 29, 20220.40000.50000.40000.50000.5000920
Mar 28, 20220.54000.54000.40000.42000.42007,465
Mar 25, 20220.65000.65000.56950.60000.60008,111
Mar 24, 20220.60900.65000.60900.65000.65002,170
Mar 23, 20220.61000.67000.51000.59900.599034,187
Mar 22, 20220.70000.74000.64000.64000.64009,964
Mar 21, 20220.65030.80000.51020.66500.665021,834
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...