UK markets open in 3 hours 30 minutes
NIKKEI 225
39,155.16 +117.00 (+0.30%) HANG SENG
18,046.25 -320.70 (-1.75%) CRUDE OIL
77.60 -0.14 (-0.18%) GOLD FUTURES
2,320.50 -6.50 (-0.28%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
53,749.45 -1,009.39 (-1.84%)
Star Navigation Systems Group Ltd. (SNAVF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:40AM EDT
Time period:
10 Jun 2023 - 10 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 06 Jun 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,650 |
| 05 Jun 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 04 Jun 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 03 Jun 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 31 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 30 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 29 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 28 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 24 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 23 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 22 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 21 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 20 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 17 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 16 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 15 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 14 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 13 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 10 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 09 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 08 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 07 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 06 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 03 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 02 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 01 May 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 30 Apr 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
| 29 Apr 2024 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 42,000 |
| 26 Apr 2024 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
| 25 Apr 2024 | 0.0070 | 0.0070 | 0.0068 | 0.0068 | 0.0068 | 105,407 |
| 24 Apr 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 45,693 |
| 23 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,000 |
| 22 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 19 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 18 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 17 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 16 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 15 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 12 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 11 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 10 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 09 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 08 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 05 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 04 Apr 2024 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
| 03 Apr 2024 | 0.0104 | 0.0104 | 0.0074 | 0.0074 | 0.0074 | 114,593 |
| 02 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 01 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 400 |
| 27 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 26 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 25 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 22 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 21 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 20 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 19 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 18 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 15 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 14 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 13 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 12 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 11 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 08 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 500 |
| 07 Mar 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
| 06 Mar 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 10,000 |
| 05 Mar 2024 | 0.0115 | 0.0115 | 0.0114 | 0.0114 | 0.0114 | 20,000 |
| 04 Mar 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 80,000 |
| 01 Mar 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 29 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 28 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 27 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 26 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 23 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 22 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 21 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 6,500 |
| 20 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
| 16 Feb 2024 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 2,000 |
| 15 Feb 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 14 Feb 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 13 Feb 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 12 Feb 2024 | 0.0148 | 0.0149 | 0.0148 | 0.0149 | 0.0149 | 130,095 |
| 09 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 157,000 |
| 08 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 07 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 06 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 05 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 02 Feb 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 6,500 |
| 01 Feb 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
| 31 Jan 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
| 30 Jan 2024 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | - |
| 29 Jan 2024 | 0.0124 | 0.0166 | 0.0124 | 0.0166 | 0.0166 | 35,000 |
| 26 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 25 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 24 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 23 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 22 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 19 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| 18 Jan 2024 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.