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 | -0.00015 | -3.37078651685 | 0.00445 | 0.0055 | 0.003785 | 1977549 | 0.00418161 | CS |
| 4 | 0.0003 | 7.5 | 0.004 | 0.0058 | 0.0037 | 2159366 | 0.00424073 | CS |
| 12 | -0.0007 | -14 | 0.005 | 0.0058 | 0.0032 | 2983801 | 0.00420672 | CS |
| 26 | -0.0009 | -17.3076923077 | 0.0052 | 0.0089 | 0.0032 | 2877132 | 0.00494656 | CS |
| 52 | -0.0124 | -74.251497006 | 0.0167 | 0.0309 | 0.0032 | 4084557 | 0.01140262 | CS |
| 156 | 0.0006 | 16.2162162162 | 0.0037 | 0.0309 | 0.0019 | 3440724 | 0.00816033 | CS |
| 260 | -0.0058 | -57.4257425743 | 0.0101 | 0.0309 | 0.0019 | 2923304 | 0.00750965 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814940 | 0.0038 | -0.0002 | -5.00 | 0.0041 | 0.0041 | 0.0038 | 1543389 |
| 1741728480 | 0.004 | -4.0E-5 | -0.99 | 0.00415 | 0.0043 | 0.004 | 2616915 |
| 1741641600 | 0.00404 | -0.00036 | -8.18 | 0.00455 | 0.00455 | 0.004 | 1231204 |
| 1741386000 | 0.0044 | -0.0001 | -2.22 | 0.0047999 | 0.0055 | 0.004 | 1930115 |
| 1741300140 | 0.0045 | 0.0001 | 2.27 | 0.00445 | 0.0046 | 0.0041 | 2566124 |
| 1741213440 | 0.0044 | -0.0002 | -4.35 | 0.0046 | 0.0046 | 0.004 | 2405394 |
| 1741126800 | 0.0046 | -0.0002 | -4.17 | 0.0057999 | 0.0057999 | 0.0041 | 5289025 |
| 1741040760 | 0.0047999 | 0.0003999 | 9.09 | 0.005 | 0.0056 | 0.0047999 | 1838411 |
| 1740781260 | 0.0044 | 0.0001 | 2.33 | 0.004 | 0.005 | 0.004 | 1556408 |
| 1740695340 | 0.0043 | -0.0001 | -2.27 | 0.0046 | 0.0049 | 0.0043 | 1437577 |
| 1740608400 | 0.0044 | 0.0003 | 7.32 | 0.0043 | 0.0045 | 0.004 | 3231577 |
| 1740522480 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0043 | 0.004 | 7336005 |
| 1740435600 | 0.004 | 0 | 0.00 | 0.0038 | 0.004 | 0.0038 | 881056 |
| 1740176400 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.0038 | 982428 |
| 1740090480 | 0.004 | 0.0002 | 5.26 | 0.0039 | 0.004 | 0.0039 | 428235 |
| 1740003960 | 0.0038 | 0.0001 | 2.70 | 0.0038 | 0.0039 | 0.0038 | 871557 |
| 1739917740 | 0.0037 | -0.00023 | -5.85 | 0.0039 | 0.0042 | 0.0037 | 1419046 |
| 1739572020 | 0.00393 | -0.00017 | -4.15 | 0.0043 | 0.0043 | 0.0037 | 2069584 |
| 1739485320 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0042 | 0.00395 | 1393913 |
| 1739398920 | 0.004 | 0.0001 | 2.56 | 0.004 | 0.004025 | 0.0038 | 3389000 |
| 1739312940 | 0.0039 | -0.00015 | -3.70 | 0.004 | 0.004 | 0.0038 | 3871297 |
| 1739226000 | 0.00405 | 0 | 0.00 | 0.004 | 0.0041 | 0.004 | 475000 |
| 1738967160 | 0.00405 | 5.0E-5 | 1.25 | 0.0039 | 0.0046 | 0.0039 | 3790907 |
| 1738880400 | 0.004 | 0 | 0.00 | 0.0043 | 0.0043 | 0.00395 | 1485738 |
| 1738794000 | 0.004 | 0.0001 | 2.56 | 0.004 | 0.0041 | 0.0039 | 877100 |
| 1738708080 | 0.0039 | -0.0001 | -2.50 | 0.00405 | 0.0041 | 0.0039 | 865052 |
| 1738621740 | 0.004 | -0.00015 | -3.61 | 0.0041 | 0.0043 | 0.004 | 2383960 |
| 1738362000 | 0.00415 | -5.0E-5 | -1.19 | 0.0041 | 0.00415 | 0.00405 | 515138 |
| 1738276080 | 0.0042 | 0.0001 | 2.44 | 0.0041 | 0.0045 | 0.00385 | 2763180 |
| 1738189740 | 0.0041 | -0.000465 | -10.19 | 0.0045 | 0.0045 | 0.0041 | 3986805 |
| 1738103280 | 0.0045649 | -3.5E-5 | -0.76 | 0.0045 | 0.0046 | 0.0045 | 59115 |
| 1738016820 | 0.0046 | 0 | 0.00 | 0.0042 | 0.0047 | 0.0042 | 3135359 |
| 1737757440 | 0.0046 | 0 | 0.00 | 0.0046 | 0.0047999 | 0.0044 | 7114690 |
| 1737671220 | 0.0046 | -0.0001 | -2.13 | 0.0041 | 0.0047 | 0.0041 | 1505695 |
| 1737584640 | 0.0047 | 0.0003 | 6.82 | 0.0042 | 0.0047999 | 0.0041 | 4514681 |
| 1737498540 | 0.0044 | 0.00015 | 3.53 | 0.0042 | 0.0049 | 0.0041 | 4231798 |
| 1737152880 | 0.00425 | 0.00015 | 3.66 | 0.0042 | 0.0043 | 0.00395 | 1012772 |
| 1737066420 | 0.0041 | 0.00015 | 3.80 | 0.004 | 0.0047 | 0.0039 | 477500 |
| 1736979720 | 0.00395 | -0.00015 | -3.66 | 0.004 | 0.0045 | 0.0038 | 2993899 |
| 1736893380 | 0.0041 | 0.0001 | 2.50 | 0.004 | 0.0043 | 0.004 | 3821187 |
| 1736806800 | 0.004 | 8.0E-5 | 2.04 | 0.00394 | 0.0043 | 0.00394 | 6761792 |
| 1736547720 | 0.00392 | -0.00048 | -10.91 | 0.004 | 0.0045 | 0.0038 | 6858605 |
| 1736375340 | 0.0044 | -6.5E-5 | -1.46 | 0.00435 | 0.0045 | 0.00435 | 1470254 |
| 1736288940 | 0.004465 | 0.000415 | 10.25 | 0.004 | 0.00509 | 0.004 | 6412330 |
| 1736202360 | 0.00405 | 5.0E-5 | 1.25 | 0.0038 | 0.0041 | 0.0038 | 644162 |
| 1735942980 | 0.004 | 0.0001 | 2.56 | 0.0043 | 0.0046 | 0.00395 | 2893627 |
| 1735856700 | 0.0039 | 0.0001 | 2.63 | 0.0038 | 0.00415 | 0.0038 | 1826180 |
| 1735683960 | 0.0038 | -0.0002 | -5.00 | 0.004 | 0.0043 | 0.0038 | 4596919 |
| 1735597740 | 0.004 | 0 | 0.00 | 0.0042 | 0.0042 | 0.0037 | 5049701 |
| 1735338000 | 0.004 | 0 | 0.00 | 0.004 | 0.004 | 0.003775 | 4099358 |
| 1735252020 | 0.004 | -5.0E-5 | -1.23 | 0.004 | 0.004 | 0.0037 | 1847260 |
| 1735078200 | 0.00405 | -0.000275 | -6.36 | 0.0042 | 0.0042 | 0.00404 | 152952 |
| 1734992400 | 0.004325 | 0.00013 | 3.10 | 0.0041 | 0.0047 | 0.0041 | 2264069 |
| 1734733200 | 0.004195 | -0.000405 | -8.80 | 0.0043 | 0.0044 | 0.0032 | 16908980 |
| 1734646800 | 0.0046 | 0.0001 | 2.22 | 0.005 | 0.005 | 0.004 | 8025033 |
| 1734560940 | 0.0045 | -0.0002 | -4.26 | 0.005 | 0.005 | 0.0044 | 3104195 |
| 1734474360 | 0.0047 | 0.0001 | 2.17 | 0.005 | 0.005 | 0.0045 | 9032465 |
| 1734388140 | 0.0046 | -0.0003 | -6.12 | 0.005 | 0.005 | 0.0045 | 2865050 |
| 1734128940 | 0.0049 | 0 | 0.00 | 0.005 | 0.005 | 0.0045 | 1442070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
