UK markets close in 1 hour 17 minutes

Seafarer Exploration Corp. (SFRX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0157+0.0003 (+2.08%)
As of 09:44AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.01500.01700.01500.01570.0157107,626
30 Apr 20240.01750.01900.01520.01540.01541,407,920
29 Apr 20240.01650.01700.01560.01570.01571,906,187
26 Apr 20240.01800.01900.01650.01700.01702,679,923
25 Apr 20240.01740.01800.01700.01700.01701,460,052
24 Apr 20240.01690.01840.01520.01720.01725,047,043
23 Apr 20240.01440.01700.01410.01650.01654,550,390
22 Apr 20240.01300.01440.01300.01400.01402,386,607
19 Apr 20240.01180.01300.01180.01300.01302,637,712
18 Apr 20240.01190.01250.01170.01190.01193,844,672
17 Apr 20240.01350.01370.01020.01170.011716,154,539
16 Apr 20240.01860.01860.01290.01350.013525,153,772
15 Apr 20240.01850.01900.01700.01700.01702,369,203
12 Apr 20240.01880.01910.01800.01850.01851,287,739
11 Apr 20240.01920.01940.01810.01880.01882,095,494
10 Apr 20240.01990.01990.01890.01940.01943,163,427
09 Apr 20240.01920.02000.01900.01900.01901,602,286
08 Apr 20240.01950.02000.01870.01910.01913,533,342
05 Apr 20240.02100.02100.01890.01950.01956,007,926
04 Apr 20240.01950.02350.01940.02090.02097,945,787
03 Apr 20240.01430.01970.01420.01890.01899,905,180
02 Apr 20240.01850.01990.01310.01450.014524,081,879
01 Apr 20240.02910.02950.01200.01860.018636,285,358
28 Mar 20240.02910.03000.02760.02860.028615,338,763
27 Mar 20240.03050.03090.02520.02970.029724,518,614
26 Mar 20240.02310.02950.02260.02950.029539,084,746
25 Mar 20240.02050.02300.02050.02290.022916,382,106
22 Mar 20240.02090.02120.02010.02060.020610,039,641
21 Mar 20240.02070.02100.02000.02060.020615,224,568
20 Mar 20240.01980.02090.01940.02070.020724,427,080
19 Mar 20240.01910.01980.01890.01950.019513,506,630
18 Mar 20240.01850.01980.01830.01940.019411,521,873
15 Mar 20240.01840.01850.01810.01850.01854,969,114
14 Mar 20240.01690.01910.01610.01830.01839,638,704
13 Mar 20240.01670.01690.01600.01680.01684,263,524
12 Mar 20240.01600.01690.01550.01690.01693,822,042
11 Mar 20240.01500.01670.01460.01610.016111,017,390
08 Mar 20240.01690.01700.01410.01490.01498,805,095
07 Mar 20240.01590.01870.01510.01600.016027,578,215
06 Mar 20240.01490.01650.01310.01550.015513,899,399
05 Mar 20240.01530.01620.01260.01400.014013,985,032
04 Mar 20240.01260.01710.01250.01470.014716,139,730
01 Mar 20240.01200.01240.01180.01240.012410,311,020
29 Feb 20240.01230.01250.01110.01220.01224,567,109
28 Feb 20240.01200.01240.01170.01210.012110,908,739
27 Feb 20240.01200.01240.01110.01170.011721,366,494
26 Feb 20240.00990.01190.00980.01150.011516,920,662
23 Feb 20240.01000.01090.00850.00970.009715,168,993
22 Feb 20240.00940.01100.00900.00970.009714,776,270
21 Feb 20240.00940.00950.00890.00900.00902,972,139
20 Feb 20240.00890.00960.00850.00930.00933,378,895
16 Feb 20240.00940.00950.00850.00900.00905,886,922
15 Feb 20240.00920.00950.00820.00900.00906,091,522
14 Feb 20240.00960.00970.00870.00900.00909,376,103
13 Feb 20240.00980.01000.00920.00920.00929,611,605
12 Feb 20240.01150.01150.00900.00940.009413,404,083
09 Feb 20240.00910.00940.00870.00900.009010,410,752
08 Feb 20240.00870.00940.00800.00900.00908,427,671
07 Feb 20240.00850.00870.00730.00840.00845,341,038
06 Feb 20240.00810.00920.00780.00850.008511,243,862
05 Feb 20240.00760.00950.00740.00770.007727,492,335
02 Feb 20240.00700.00780.00700.00730.00734,491,560
01 Feb 20240.00650.00690.00600.00690.00692,298,686
31 Jan 20240.00600.00610.00600.00600.00602,475,221
30 Jan 20240.00600.00610.00590.00590.00595,940,209
29 Jan 20240.00620.00650.00580.00590.00596,680,648
26 Jan 20240.00610.00640.00590.00590.00593,652,776
25 Jan 20240.00640.00650.00580.00600.00609,645,506
24 Jan 20240.00650.00650.00590.00600.00601,501,284
23 Jan 20240.00610.00610.00590.00600.00602,259,399
22 Jan 20240.00570.00620.00570.00600.00605,040,288
19 Jan 20240.00650.00650.00570.00570.00574,758,702
18 Jan 20240.00680.00680.00600.00610.006111,361,749
17 Jan 20240.00640.00730.00590.00680.006824,248,482
16 Jan 20240.00520.00670.00520.00640.006421,813,998
12 Jan 20240.00530.00530.00460.00480.00482,117,068
11 Jan 20240.00530.00530.00510.00510.0051323,978
10 Jan 20240.00420.00560.00420.00520.00522,079,784
09 Jan 20240.00500.00500.00410.00490.0049299,942
08 Jan 20240.00420.00580.00420.00450.00455,092,400
05 Jan 20240.00420.00420.00410.00410.00411,107,696
04 Jan 20240.00440.00440.00410.00410.0041451,159
03 Jan 20240.00360.00450.00360.00400.00401,275,602
02 Jan 20240.00390.00450.00370.00400.00404,279,047
29 Dec 20230.00400.00410.00340.00360.00364,980,743
28 Dec 20230.00400.00400.00370.00400.00401,320,831
27 Dec 20230.00430.00430.00390.00400.0040991,216
26 Dec 20230.00400.00440.00360.00420.0042365,678
22 Dec 20230.00380.00460.00380.00400.00403,050,000
21 Dec 20230.00400.00400.00370.00370.00371,690,324
20 Dec 20230.00370.00400.00370.00400.00401,022,500
19 Dec 20230.00420.00420.00370.00420.00423,541,324
18 Dec 20230.00410.00430.00350.00400.00405,912,569
15 Dec 20230.00400.00410.00390.00390.00391,123,533
14 Dec 20230.00430.00430.00380.00380.00383,069,879
13 Dec 20230.00420.00430.00400.00430.00432,402,949
12 Dec 20230.00420.00480.00390.00400.00401,010,351
11 Dec 20230.00420.00470.00410.00420.00426,767,820
08 Dec 20230.00400.00430.00390.00420.00421,395,017
07 Dec 20230.00450.00530.00370.00400.00404,333,510
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...