Seafarer Exploration Corp (PK) (SFRX)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0006 | -13.3333333333 | 0.0045 | 0.0046 | 0.00385 | 1941640 | 0.00410939 | CS |
4 | -0.0001 | -2.5 | 0.004 | 0.00509 | 0.0038 | 3334376 | 0.0042753 | CS |
12 | -0.0013 | -25 | 0.0052 | 0.0058 | 0.0032 | 3122797 | 0.00449935 | CS |
26 | -0.0026 | -40 | 0.0065 | 0.0089 | 0.0032 | 2974540 | 0.00517839 | CS |
52 | -0.0037 | -48.6842105263 | 0.0076 | 0.0309 | 0.0032 | 5073225 | 0.01175623 | CS |
156 | 0.0006 | 18.1818181818 | 0.0033 | 0.0309 | 0.0019 | 3429187 | 0.00815796 | CS |
260 | -0.0101 | -72.1428571429 | 0.014 | 0.0309 | 0.0019 | 2970361 | 0.00779202 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
1734042480 | 0.0049 | 0 | 0.00 | 0.0049 | 0.005 | 0.0046 | 3232181 |
1733955900 | 0.0049 | -0.000125 | -2.49 | 0.005 | 0.005 | 0.0047999 | 5976492 |
1733869200 | 0.005025 | -0.000175 | -3.37 | 0.0053 | 0.0053 | 0.0047999 | 728451 |
1733782800 | 0.0052 | 0.0002 | 4.00 | 0.0054 | 0.0054 | 0.0047999 | 3107574 |
1733523600 | 0.005 | 0.0002001 | 4.17 | 0.0052 | 0.0054 | 0.0047999 | 2837465 |
1733437500 | 0.0047999 | -0.0002 | -4.00 | 0.005 | 0.0053 | 0.0047999 | 2229078 |
1733350980 | 0.005 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0047 | 1060083 |
1733264700 | 0.005 | 0 | 0.00 | 0.0057999 | 0.0057999 | 0.0049 | 4235249 |
1733178180 | 0.005 | -0.0004 | -7.41 | 0.0049 | 0.0054 | 0.00433 | 2771036 |
1732918200 | 0.0054 | 0.00025 | 4.85 | 0.0052 | 0.0054 | 0.0052 | 165000 |
1732746540 | 0.00515 | -5.0E-5 | -0.96 | 0.0054 | 0.0054 | 0.005 | 479547 |
1732660140 | 0.0052 | 0 | 0.00 | 0.0053 | 0.0053 | 0.005 | 1439608 |
1732573560 | 0.0052 | 0.0002 | 4.00 | 0.0049 | 0.0053 | 0.0049 | 545257 |
1732314000 | 0.005 | -0.0003 | -5.66 | 0.0051 | 0.0054 | 0.0047999 | 2427775 |
1732227900 | 0.0053 | -0.00015 | -2.75 | 0.0054 | 0.0055 | 0.00495 | 6596257 |
1732141740 | 0.00545 | -0.00015 | -2.68 | 0.00549 | 0.0056 | 0.005 | 408932 |
1732054800 | 0.0056 | 0.0006 | 12.00 | 0.00505 | 0.0056 | 0.00505 | 233496 |
1731968640 | 0.005 | -0.0005 | -9.09 | 0.00545 | 0.0056 | 0.005 | 1670205 |
1731709260 | 0.0055 | 0.0002 | 3.77 | 0.0054 | 0.0056 | 0.0052 | 1506648 |
1731622800 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0056 | 0.0051 | 1136058 |
1731536760 | 0.0053 | 0.0003 | 6.00 | 0.0056 | 0.0056 | 0.0051 | 1228452 |
1731450480 | 0.005 | -0.0002 | -3.85 | 0.0052 | 0.0055 | 0.005 | 2932209 |
1731363600 | 0.0052 | -0.0002 | -3.70 | 0.0052 | 0.005425 | 0.005 | 2147962 |
1731104400 | 0.0054 | -0.0001 | -1.82 | 0.0057999 | 0.0057999 | 0.005 | 2304140 |
1731018540 | 0.0055 | 0.0002 | 3.77 | 0.00555 | 0.0057999 | 0.0052 | 1648984 |
1730931600 | 0.0053 | -5.0E-5 | -0.93 | 0.0053 | 0.0057999 | 0.0053 | 421094 |
1730845680 | 0.00535 | 5.0E-5 | 0.94 | 0.0052 | 0.0055 | 0.0052 | 272463 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.