Seafarer Exploration Corp (PK) Historical Data - SFRX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Seafarer Exploration Corp (PK) (SFRX)
Seafarer Exploration Corp (PK) (SFRX) Historical

Seafarer Exploration Corp (PK) (SFRX)

0.0165

-0.00015

(-0.90%)

Closed May 05 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0015	-8.33333333333	0.018	0.024	0.015	1541301	0.0163435	CS
4	-0.0045	-21.4285714286	0.021	0.024	0.0102	4450535	0.01499975	CS
12	0.0074	81.3186813187	0.0091	0.0309	0.0082	10457801	0.01703529	CS
26	0.0106	179.661016949	0.0059	0.0309	0.0034	7119374	0.01361024	CS
52	0.0134	432.258064516	0.0031	0.0309	0.0025	5022316	0.01093523	CS
156	0.0115	230	0.005	0.0309	0.0019	3029744	0.00794371	CS
260	0.0045	37.5	0.012	0.0309	0.0019	3066206	0.00811171	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714166580	0.017	0	0.00	0.018	0.019	0.0165	2679923
1714080300	0.017	-0.0002	-1.16	0.0174	0.018	0.017	1460052
1713994020	0.0172	0.0007	4.24	0.0168999	0.0184	0.0152	5047043
1713907740	0.0165	0.0025	17.86	0.0144	0.017	0.0141	4550390
1713821340	0.014	0.001	7.69	0.013	0.0144	0.013	2386607
1713561900	0.013	0.00115	9.70	0.0118	0.013	0.0118	2637712
1713475500	0.01185	0.00012	1.02	0.0119	0.0125	0.0117	3844672
1713389100	0.01173	-0.00177	-13.11	0.0135	0.0137	0.0102	16154539
1713302940	0.0135	-0.0035	-20.59	0.0185999	0.0185999	0.0129	25153772
1713216000	0.017	-0.0015	-8.11	0.0185	0.019	0.017	2369203
1712957160	0.0185	-0.0003	-1.60	0.0188	0.0191	0.018	1287739
1712870760	0.0188	-0.0006	-3.09	0.0191999	0.0194	0.0181	2095494
1712784000	0.0194	0.0004	2.11	0.0199	0.0199	0.0189	3163427
1712698140	0.019	-0.0001	-0.52	0.0191999	0.02	0.019	1602286
1712611200	0.0191	-0.0004	-2.05	0.0195	0.02	0.0187	3533342
1712352000	0.0195	-0.0014	-6.70	0.021	0.021	0.0189	6017926
1712265780	0.0208999	0.0019999	10.58	0.0195	0.023496	0.0194	7945787
1712179500	0.0189	0.00436	29.99	0.01435	0.0197	0.0142	9905180
1712092980	0.01454	-0.00406	-21.83	0.0185	0.0199	0.0131	24081879
1712006940	0.0185999	-0.01	-34.97	0.0291	0.0295	0.012	36285358
1711660800	0.0286	-0.0011	-3.70	0.0291	0.03	0.0276	15338763
1711574580	0.0297	0.0002	0.68	0.0305	0.0309	0.0252	24518614
1711488540	0.0295	0.0066	28.82	0.0231	0.0299	0.02265	39084746
1711401600	0.0229	0.0023	11.17	0.0205	0.023	0.0204	16382106
1711142880	0.0206	4.0E-6	0.02	0.0208999	0.0212	0.0201	10039641
1711056240	0.020596	-0.000104	-0.50	0.0207	0.021	0.02	15224568
1710970140	0.0207	0.0012	6.15	0.0198	0.0208999	0.0194	24427080
1710883740	0.0195	0.0001	0.52	0.01905	0.0198	0.0189	13506630
1710796800	0.0194	0.0009	4.86	0.0185	0.0198	0.01835	11521873
1710537720	0.0185	0.0002	1.09	0.0184	0.0185	0.0181	4969114
1710451740	0.0183	0.0015	8.93	0.0168999	0.0191	0.0161	9638704
1710365340	0.0168	-0.0001	-0.59	0.0167	0.0168999	0.016	4263524
1710278940	0.0168999	0.0007999	4.97	0.016	0.0168999	0.0155	3822042
1710192540	0.0161	0.0012	8.05	0.015	0.0167	0.0146	11017390
1709936640	0.0149	-0.0011	-6.88	0.0168999	0.017	0.0141	8805095
1709850360	0.016	0.0005	3.23	0.0159	0.0187	0.0151	27578215
1709764080	0.0155	0.0015	10.71	0.0149	0.0165	0.0131	13899399
1709677620	0.014	-0.0007	-4.76	0.0153	0.0162	0.0126	13985032
1709590980	0.0147	0.0023	18.55	0.0126	0.0171	0.0125	16149730
1709332140	0.0124	0.0002	1.64	0.012	0.0124	0.0118	10311020
1709245440	0.0122	0.0001	0.83	0.0123	0.0125	0.0111	4567109
1709159100	0.0121	0.0004	3.42	0.012	0.0124	0.0117	10908739
1709072940	0.0117	0.0002	1.74	0.012	0.0124	0.0111	21366494
1708986360	0.0115	0.0018	18.56	0.0099	0.0119	0.00975	16920662
1708726800	0.0097	5.0E-5	0.52	0.01	0.0109	0.0085	15168993
1708640940	0.00965	0.00065	7.22	0.0094	0.011	0.009	14776270
1708554000	0.009	-0.0003	-3.23	0.0094	0.0095	0.0089	2972139
1708467600	0.0092999	0.0002999	3.33	0.0089	0.0095999	0.0085	3378895
1708122180	0.009	0	0.00	0.00945	0.00949	0.0085	5886922
1708036140	0.009	0	0.00	0.0092	0.0095	0.0082	6091522
1707949620	0.009	-0.0002	-2.17	0.0095999	0.0097	0.0087	9376103
1707863340	0.0092	-0.0002	-2.13	0.0098	0.01	0.0092	9611605
1707776940	0.0094	0.0004	4.44	0.0115	0.0115	0.009	13404083
1707517200	0.009	0	0.00	0.0091	0.0094	0.0087	10410752
1707431280	0.009	0.0006	7.14	0.0087	0.0094	0.008	8427671
1707344940	0.0084	-0.0001	-1.18	0.0085	0.0087	0.0073	5341038
1707258480	0.0085	0.0008	10.39	0.0081	0.0092	0.0078	11243862

Seafarer Exploration (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions