Seafarer Exploration Corp (PK) (SFRX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -10.5263157895 | 0.0057 | 0.0057 | 0.0049 | 3547536 | 0.00525889 | CS |
| 4 | -0.0003 | -5.55555555556 | 0.0054 | 0.0065 | 0.0049 | 2516642 | 0.0055497 | CS |
| 12 | -0.0037 | -42.0454545455 | 0.0088 | 0.0107 | 0.0049 | 2711483 | 0.00706367 | CS |
| 26 | -0.0134 | -72.4324324324 | 0.0185 | 0.0309 | 0.0049 | 5177841 | 0.01460104 | CS |
| 52 | -0.0008 | -13.5593220339 | 0.0059 | 0.0309 | 0.0034 | 5156487 | 0.0118193 | CS |
| 156 | 0.0009 | 21.4285714286 | 0.0042 | 0.0309 | 0.0019 | 3256007 | 0.00824749 | CS |
| 260 | -0.0024 | -32 | 0.0075 | 0.0309 | 0.0019 | 3145362 | 0.00812971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726694460 | 0.0051 | 0 | 0.00 | 0.0056 | 0.0056 | 0.005 | 1495807 |
| 1726608240 | 0.0051 | -0.00029 | -5.38 | 0.0053 | 0.0055 | 0.005 | 2907992 |
| 1726521720 | 0.00539 | 0.00029 | 5.69 | 0.0056 | 0.0056 | 0.0049 | 4479128 |
| 1726262940 | 0.0051 | -0.0003 | -5.56 | 0.0052 | 0.0053 | 0.00494 | 1817980 |
| 1726176540 | 0.0054 | 0.0004 | 8.00 | 0.0052 | 0.0056 | 0.0049 | 5931462 |
| 1726090140 | 0.005 | -0.00055 | -9.91 | 0.0057 | 0.0057 | 0.005 | 2601116 |
| 1726003500 | 0.00555 | -5.0E-5 | -0.89 | 0.00589 | 0.0061 | 0.005 | 3466655 |
| 1725917160 | 0.0056 | -0.0004 | -6.67 | 0.006 | 0.006 | 0.0056 | 1138798 |
| 1725658020 | 0.006 | 0.00045 | 8.11 | 0.0055 | 0.006 | 0.0052 | 1435838 |
| 1725571440 | 0.00555 | -5.0E-5 | -0.89 | 0.0057999 | 0.0057999 | 0.0052 | 2080539 |
| 1725485040 | 0.0056 | -0.0004 | -6.67 | 0.006 | 0.006 | 0.0051 | 1318682 |
| 1725398880 | 0.006 | 0.0001 | 1.69 | 0.0059 | 0.0065 | 0.00525 | 1320728 |
| 1725053340 | 0.0059 | 0.0004 | 7.27 | 0.006 | 0.0061 | 0.0055 | 1743530 |
| 1724966400 | 0.0055 | -0.00035 | -5.98 | 0.0057 | 0.006 | 0.0055 | 4027961 |
| 1724880360 | 0.00585 | -0.00015 | -2.50 | 0.006 | 0.006 | 0.005575 | 1388090 |
| 1724794080 | 0.006 | 0.000205 | 3.54 | 0.0056 | 0.006 | 0.00555 | 1892066 |
| 1724707740 | 0.005795 | -0.000205 | -3.42 | 0.006 | 0.006 | 0.0055 | 3142333 |
| 1724448480 | 0.006 | 0.00045 | 8.11 | 0.0055 | 0.006 | 0.0053 | 3183299 |
| 1724362140 | 0.00555 | 5.0E-5 | 0.91 | 0.00585 | 0.00585 | 0.005 | 2078401 |
| 1724275380 | 0.0055 | 0.0002 | 3.77 | 0.0054 | 0.0055 | 0.005 | 1861591 |
| 1724188800 | 0.0053 | -0.0001 | -1.85 | 0.0057 | 0.0057 | 0.005 | 2019715 |
| 1724102880 | 0.0054 | 0.0003 | 5.88 | 0.0054 | 0.0057 | 0.005 | 4776249 |
| 1723843740 | 0.0051 | -0.0003 | -5.56 | 0.0053 | 0.006 | 0.0051 | 7669254 |
| 1723756860 | 0.0054 | -0.0004 | -6.90 | 0.0057 | 0.0057999 | 0.0054 | 1467690 |
| 1723670820 | 0.0057999 | 0.0007999 | 16.00 | 0.005 | 0.0057999 | 0.005 | 986202 |
| 1723584360 | 0.005 | -0.0005 | -9.09 | 0.0056 | 0.0059 | 0.005 | 7574206 |
| 1723497900 | 0.0055 | -0.0007 | -11.29 | 0.0062 | 0.0062 | 0.0051 | 3069734 |
| 1723238400 | 0.0062 | -0.0001 | -1.59 | 0.0063 | 0.0063 | 0.006 | 701479 |
| 1723152000 | 0.0063 | 0.00015 | 2.44 | 0.0063 | 0.0063 | 0.0062 | 1951509 |
| 1723065720 | 0.00615 | 0.00025 | 4.24 | 0.006 | 0.0063 | 0.006 | 1005522 |
| 1722979800 | 0.0059 | -0.0004 | -6.35 | 0.0063 | 0.0063 | 0.0059 | 1809745 |
| 1722893340 | 0.0063 | 0.0003 | 5.00 | 0.0065 | 0.0065 | 0.006 | 2034003 |
| 1722634140 | 0.006 | 0 | 0.00 | 0.0057999 | 0.00676 | 0.0057999 | 1887968 |
| 1722547620 | 0.006 | -0.0013 | -17.81 | 0.0071 | 0.0075 | 0.005325 | 4485205 |
| 1722461340 | 0.0073 | 0 | 0.00 | 0.00754 | 0.0078 | 0.0071 | 1006153 |
| 1722374820 | 0.0073 | -0.0001 | -1.35 | 0.00755 | 0.0078 | 0.0072 | 661628 |
| 1722288180 | 0.0074 | -0.0002 | -2.63 | 0.0074 | 0.0077 | 0.0071 | 881002 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
