Seafarer Exploration Corp (PK) (SFRX)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0009 | -10.5882352941 | 0.0085 | 0.0086 | 0.0072 | 2557145 | 0.00798687 | CS |
| 4 | -0.0018 | -19.1489361702 | 0.0094 | 0.0107 | 0.0072 | 3123218 | 0.00919591 | CS |
| 12 | -0.0084 | -52.5 | 0.016 | 0.01724 | 0.005 | 3967378 | 0.00950456 | CS |
| 26 | 0.0015 | 24.5901639344 | 0.0061 | 0.0309 | 0.005 | 7285896 | 0.01435064 | CS |
| 52 | 0.0035 | 85.3658536585 | 0.0041 | 0.0309 | 0.0034 | 5206815 | 0.01166181 | CS |
| 156 | 0.00235 | 44.7619047619 | 0.00525 | 0.0309 | 0.0019 | 3167905 | 0.00828788 | CS |
| 260 | -0.0011 | -12.6436781609 | 0.0087 | 0.0309 | 0.0019 | 3121244 | 0.00818796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0076 | 0.0001 | 1.33 | 0.008 | 0.0081 | 0.0074 | 2368800 |
| 1721942400 | 0.0075 | -0.0005 | -6.25 | 0.008 | 0.0083 | 0.00745 | 967336 |
| 1721856480 | 0.008 | 0.0003 | 3.90 | 0.0082 | 0.008375 | 0.0075 | 5555610 |
| 1721770140 | 0.0077 | -0.00072 | -8.55 | 0.0078 | 0.0086 | 0.0075 | 2011436 |
| 1721683740 | 0.00842 | 0.00024 | 2.93 | 0.0082 | 0.0085 | 0.0072 | 641491 |
| 1721424180 | 0.00818 | -0.00022 | -2.62 | 0.0085 | 0.0085 | 0.0072 | 3609850 |
| 1721337960 | 0.0084 | -0.0011 | -11.58 | 0.0095 | 0.0098 | 0.0081 | 3171736 |
| 1721251320 | 0.0095 | -0.0002 | -2.06 | 0.009505 | 0.00955 | 0.0092999 | 113031 |
| 1721164920 | 0.0097 | 0.00035 | 3.74 | 0.0097 | 0.0097 | 0.0092 | 1027780 |
| 1721078940 | 0.00935 | -0.00045 | -4.59 | 0.0103 | 0.0103 | 0.0088 | 3807809 |
| 1720819200 | 0.0098 | 0 | 0.00 | 0.0098 | 0.01 | 0.0095 | 1278185 |
| 1720733280 | 0.0098 | 0 | 0.00 | 0.0102 | 0.0102 | 0.0094 | 4401327 |
| 1720646880 | 0.0098 | 0 | 0.00 | 0.0095999 | 0.0102 | 0.009 | 9909914 |
| 1720560540 | 0.0098 | 0.00012 | 1.24 | 0.0098 | 0.0105 | 0.0097 | 6113385 |
| 1720473600 | 0.00968 | 0.00068 | 7.56 | 0.0099 | 0.0099 | 0.0092 | 2512036 |
| 1720214640 | 0.009 | -0.001 | -10.00 | 0.0095 | 0.0107 | 0.009 | 7533465 |
| 1720041000 | 0.01 | 0.0002 | 2.04 | 0.0104 | 0.0104 | 0.00965 | 2076308 |
| 1719955740 | 0.0098 | 0.0001 | 1.03 | 0.0098 | 0.0098 | 0.0097 | 2314756 |
| 1719868980 | 0.0097 | 0.0002 | 2.11 | 0.0099 | 0.0099 | 0.009 | 1135196 |
| 1719610020 | 0.0095 | 0.0003 | 3.26 | 0.0094 | 0.0095 | 0.009 | 1160493 |
| 1719523200 | 0.0092 | -2.0E-5 | -0.22 | 0.0094 | 0.0095 | 0.009 | 2519824 |
| 1719437040 | 0.00922 | 0.00042 | 4.77 | 0.0088 | 0.0092999 | 0.0085 | 1232792 |
| 1719350880 | 0.0088 | -0.0003 | -3.30 | 0.0085 | 0.0094 | 0.0083 | 7208815 |
| 1719264540 | 0.0091 | 0.0009 | 10.98 | 0.0075 | 0.0099 | 0.0075 | 1817191 |
| 1719005220 | 0.0082 | 0.00045 | 5.81 | 0.0078 | 0.0082 | 0.0076 | 5010036 |
| 1718918640 | 0.00775 | -0.00025 | -3.13 | 0.0079 | 0.0085 | 0.007 | 4066250 |
| 1718746140 | 0.008 | -0.0007 | -8.05 | 0.009 | 0.009 | 0.0072 | 8650376 |
| 1718659680 | 0.0087 | -0.0002 | -2.25 | 0.0089 | 0.0095999 | 0.0083 | 3024512 |
| 1718400300 | 0.0089 | -0.0006 | -6.32 | 0.01 | 0.01 | 0.0082 | 6295893 |
| 1718314140 | 0.0095 | 0.0003 | 3.26 | 0.0094 | 0.01 | 0.0085 | 3442464 |
| 1718227380 | 0.0092 | 0.0003 | 3.37 | 0.00924 | 0.0095 | 0.0082 | 4792465 |
| 1718141340 | 0.0089 | -0.0001 | -1.11 | 0.009 | 0.01 | 0.0086 | 4095981 |
| 1718054880 | 0.009 | -0.0014 | -13.46 | 0.0104 | 0.0104 | 0.0086 | 3686167 |
| 1717795800 | 0.0104 | 0.0009 | 9.47 | 0.0095999 | 0.0105 | 0.0087 | 1955019 |
| 1717709400 | 0.0095 | 0.00022 | 2.37 | 0.0085 | 0.0105 | 0.0085 | 2751236 |
| 1717622460 | 0.00928 | 0.00028 | 3.11 | 0.0095999 | 0.0095999 | 0.0087 | 2446594 |
| 1717536360 | 0.009 | -0.00025 | -2.70 | 0.0095 | 0.01 | 0.0085 | 1484881 |
| 1717450140 | 0.00925 | 0.00105 | 12.80 | 0.0086 | 0.0104 | 0.0085 | 1740075 |
| 1717190940 | 0.0082 | -0.0007 | -7.87 | 0.006 | 0.00885 | 0.006 | 3692317 |
| 1717104540 | 0.0089 | 0.00135 | 17.88 | 0.0072 | 0.0089 | 0.005 | 5841565 |
| 1717018020 | 0.00755 | -0.00045 | -5.63 | 0.0079 | 0.0081 | 0.007 | 7117607 |
| 1716931740 | 0.008 | 0 | 0.00 | 0.0081 | 0.0081 | 0.0072 | 7016204 |
| 1716585840 | 0.008 | -0.00075 | -8.57 | 0.009 | 0.009 | 0.008 | 7702630 |
| 1716499740 | 0.00875 | 0.00035 | 4.17 | 0.00905 | 0.0095 | 0.0085 | 4706079 |
| 1716412800 | 0.0084 | -5.0E-5 | -0.59 | 0.0087 | 0.0115999 | 0.0084 | 12512322 |
| 1716326940 | 0.0084499 | 0.0001999 | 2.42 | 0.008 | 0.0092999 | 0.008 | 11708334 |
| 1716240180 | 0.00825 | -0.00345 | -29.49 | 0.0115 | 0.0117 | 0.008 | 8014159 |
| 1715981340 | 0.0117 | -0.0008 | -6.40 | 0.0123 | 0.0135 | 0.0113 | 4902631 |
| 1715894940 | 0.0125 | -0.000875 | -6.54 | 0.0135 | 0.0135 | 0.0122 | 6448617 |
| 1715808000 | 0.013375 | -0.001325 | -9.01 | 0.0146 | 0.015 | 0.0132 | 4633363 |
| 1715722140 | 0.0147 | -0.0004 | -2.65 | 0.0153 | 0.0153 | 0.014 | 3405466 |
| 1715635200 | 0.0151 | -0.0004 | -2.58 | 0.0152 | 0.016 | 0.015 | 2350786 |
| 1715376000 | 0.0155 | 0 | 0.00 | 0.0155 | 0.016 | 0.0153 | 1463675 |
| 1715289720 | 0.0155 | -0.0007 | -4.32 | 0.016 | 0.01615 | 0.0153 | 2026132 |
| 1715203200 | 0.0162 | 0.0002 | 1.25 | 0.0156 | 0.0168999 | 0.0154 | 1181187 |
| 1715117340 | 0.016 | -0.0005 | -3.03 | 0.0168 | 0.0168999 | 0.0152 | 974024 |
| 1715030940 | 0.0165 | 0 | 0.00 | 0.0161 | 0.017 | 0.015 | 2352138 |
| 1714771740 | 0.0165 | -0.00015 | -0.90 | 0.016 | 0.0172399 | 0.015 | 2529609 |
| 1714685340 | 0.01665 | -0.00035 | -2.06 | 0.0168999 | 0.024 | 0.0151 | 938879 |
| 1714598400 | 0.017 | 0.0016 | 10.39 | 0.015 | 0.017 | 0.015 | 773595 |
| 1714512600 | 0.0154 | -0.0003 | -1.91 | 0.0175 | 0.019 | 0.0152 | 1407920 |
| 1714425720 | 0.0157 | -0.0013 | -7.65 | 0.0165 | 0.017 | 0.0156 | 1906187 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
