Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Starco Brands Inc (OP: STCB )

0.1040 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.4979 0.4979 0.4979 40 +0.10(+24.47%)
May 27, 2021 0.3430 0.4000 0.3430 0.4000 3,000 +0.00(+0.00%)
May 26, 2021 0.4000 0.4000 0.3972 0.4000 28,716 -0.05(-11.11%)
May 25, 2021 0.3541 0.4500 0.3540 0.4500 101,750 -0.15(-25.00%)
May 24, 2021 0.6020 0.6020 0.6000 0.6000 3,000 -0.00(-0.50%)
May 14, 2021 0.6030 0.6030 0.6030 0 -0.30(-33.00%)
May 13, 2021 0.7800 0.9000 0.7800 0.9000 39,602 +0.15(+20.00%)
May 12, 2021 0.7500 0.7500 0.7500 0.7500 25,100 -0.03(-3.85%)
May 11, 2021 0.7800 0.7800 0.7800 0.7800 320 +0.00(+0.00%)
May 10, 2021 0.7800 0.7800 0.7800 0.7800 225 +0.01(+0.65%)
May 06, 2021 0.7750 0.7750 0.7750 0 +0.42(+120.17%)
May 05, 2021 0.3520 0.3520 0.3520 0.3520 300 +0.01(+3.53%)
May 04, 2021 0.3400 0.7220 0.3400 0.3400 477 -0.22(-39.61%)
May 03, 2021 0.5528 0.8028 0.4486 0.5630 44,042 +0.02(+4.26%)
Apr 30, 2021 0.5400 0.5400 0.5400 0.5400 500 +0.20(+58.82%)
Apr 28, 2021 0.3400 0.3400 0.3400 0 -0.23(-39.92%)
Apr 27, 2021 0.5770 0.5770 0.5659 0.5659 1,900 -0.01(-1.92%)
Apr 22, 2021 0.5770 0.5770 0.5770 0 +0.19(+47.95%)
Apr 21, 2021 0.3330 0.6255 0.3320 0.3900 7,812 +0.03(+8.33%)
Apr 20, 2021 0.3600 0.4550 0.3600 0.3600 143,888 -0.00(-0.03%)
Apr 16, 2021 0.3601 0.3601 0.3601 0 +0.03(+8.79%)
Apr 15, 2021 0.3502 0.3502 0.3310 0.3310 37,800 -0.00(-0.03%)
Apr 14, 2021 0.7000 0.7000 0.3311 0.3311 2,364 -0.32(-49.06%)
Apr 13, 2021 0.6500 0.6500 0.3701 0.6500 15,684 +0.00(+0.00%)
Apr 12, 2021 0.6500 0.6500 0.6500 0.6500 384 +0.00(+0.00%)
Apr 09, 2021 0.6500 0.6500 0.6500 0.6500 400 +0.00(+0.00%)
Apr 08, 2021 0.6500 0.6500 0.6500 0.6500 563 +0.00(+0.00%)
Apr 07, 2021 0.8000 0.8000 0.3601 0.6500 10,126 +0.32(+96.32%)
Apr 06, 2021 0.8000 0.8000 0.3311 0.3311 782 -0.47(-58.61%)
Apr 05, 2021 0.8000 0.8000 0.8000 0.8000 631 +0.00(+0.00%)
Apr 01, 2021 0.8000 0.8000 0.8000 0.8000 300 +0.00(+0.00%)
Mar 31, 2021 0.8000 0.8000 0.6000 0.8000 912 +0.00(+0.00%)
Mar 30, 2021 0.8000 0.8000 0.8000 0.8000 512 +0.00(+0.00%)
Mar 29, 2021 0.5000 0.8000 0.3310 0.8000 1,562 +0.00(+0.00%)
Mar 26, 2021 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Mar 25, 2021 0.8000 0.8000 0.8000 0.8000 312 +0.00(+0.00%)
Mar 24, 2021 0.8000 0.8000 0.8000 0.8000 512 +0.00(+0.00%)
Mar 23, 2021 0.8000 0.8000 0.8000 0.8000 250 +0.00(+0.00%)
Mar 22, 2021 0.8000 0.8000 0.8000 0.8000 312 +0.00(+0.00%)
Mar 19, 2021 0.8500 0.8500 0.8000 0.8000 4,800 +0.00(+0.00%)
Mar 18, 2021 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Mar 17, 2021 0.8000 0.8000 0.8000 0.8000 3,012 +0.00(+0.00%)
Mar 16, 2021 0.6825 0.8000 0.6825 0.8000 1,012 +0.00(+0.00%)
Mar 15, 2021 0.8000 0.8000 0.8000 0.8000 612 +0.15(+23.08%)
Mar 12, 2021 0.7500 0.8000 0.4500 0.6500 40,500 +0.00(+0.00%)
Mar 11, 2021 0.7500 0.7500 0.6500 0.6500 15,598 -0.10(-13.33%)
Mar 10, 2021 0.7500 0.7500 0.7500 0.7500 2,809 +0.00(+0.00%)
Mar 09, 2021 0.7500 0.7500 0.7500 0.7500 333 +0.00(+0.00%)
Mar 08, 2021 0.7500 0.7500 0.7500 0.7500 883 +0.17(+29.09%)
Mar 05, 2021 0.8500 0.8500 0.5810 0.5810 1,700 -0.22(-27.38%)
Mar 04, 2021 0.8000 0.8000 0.8000 0.8000 2,912 +0.00(+0.00%)
Mar 03, 2021 0.8000 0.8000 0.8000 0.8000 600 +0.00(+0.00%)
Mar 02, 2021 0.8900 0.8900 0.8000 0.8000 6,865 +0.22(+37.93%)
Mar 01, 2021 0.8900 0.8900 0.5600 0.5800 856 -0.23(-28.40%)
Feb 26, 2021 0.5500 0.8900 0.5500 0.8100 1,700 -0.09(-10.00%)
Feb 24, 2021 0.9000 0.9000 0.9000 0 -0.04(-4.26%)
Feb 23, 2021 0.9100 0.9400 0.7500 0.9400 2,141 -0.01(-1.05%)
Feb 22, 2021 1.000 1.000 0.4500 0.9500 46,350 -0.65(-40.63%)
Feb 17, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 16, 2021 1.600 1.600 1.600 1.600 301 +0.00(+0.00%)
Feb 12, 2021 1.600 1.600 1.600 50 +0.00(+0.00%)
Feb 11, 2021 1.600 1.600 1.600 30 +0.00(+0.00%)
Feb 09, 2021 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 08, 2021 1.600 1.600 1.590 1.600 896 -0.05(-3.03%)
Feb 05, 2021 1.650 1.650 1.650 31 +0.00(+0.00%)
Feb 04, 2021 1.650 1.650 1.650 61 +0.00(+0.00%)
Feb 03, 2021 1.650 1.650 1.650 1.650 165 +0.45(+37.50%)
Feb 02, 2021 1.200 1.200 1.200 1.200 118 -0.46(-27.71%)
Feb 01, 2021 1.660 1.660 1.660 182 +0.00(+0.00%)
Jan 29, 2021 1.660 1.660 1.660 50 +0.00(+0.00%)
Jan 28, 2021 1.660 1.660 1.660 49 +0.00(+0.00%)
Jan 26, 2021 1.660 1.660 1.660 0 +0.54(+48.21%)
Jan 25, 2021 1.120 1.120 1.120 1.120 180 -0.63(-36.00%)
Jan 22, 2021 1.820 1.820 1.750 1.750 500 +0.63(+56.25%)
Jan 21, 2021 1.120 1.120 1.120 1.120 250 +0.01(+0.90%)
Jan 20, 2021 1.350 1.840 0.3050 1.110 3,227 -0.75(-40.32%)
Jan 19, 2021 1.860 1.860 1.860 1.860 342 -0.01(-0.53%)
Jan 15, 2021 1.870 1.870 1.870 1.870 100 +0.29(+18.35%)
Jan 13, 2021 1.580 1.580 1.580 0 +0.00(+0.00%)
Jan 12, 2021 1.800 1.800 1.580 1.580 1,601 +0.24(+17.91%)
Jan 11, 2021 1.550 2.500 1.340 1.340 7,130 -0.66(-33.00%)
Jan 06, 2021 2.000 2.000 2.000 0 +0.20(+11.11%)
Jan 04, 2021 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 31, 2020 1.800 1.800 1.800 3,340 +0.00(+0.00%)
Dec 30, 2020 1.300 1.800 1.250 1.800 3,340 +0.64(+55.17%)
Dec 28, 2020 1.160 1.160 1.160 0 -0.84(-42.00%)
Dec 22, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 18, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 17, 2020 2.000 2.000 2.000 2.000 100 -0.10(-4.76%)
Dec 15, 2020 2.100 2.100 2.100 0 -0.25(-10.64%)
Dec 14, 2020 1.580 2.350 1.420 2.350 8,384 +0.18(+8.05%)
Dec 11, 2020 2.175 2.175 2.175 1 +0.00(+0.00%)
Nov 25, 2020 2.175 2.175 2.175 0 -0.12(-5.43%)
Nov 12, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 03, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 30, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 28, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Oct 27, 2020 2.300 2.500 2.300 2.300 200 +0.78(+51.32%)
Oct 26, 2020 1.520 2.500 1.520 1.520 469 -0.27(-15.08%)
Oct 23, 2020 1.990 1.990 1.790 1.790 500 -0.20(-10.05%)
Oct 22, 2020 1.990 1.990 1.990 1.990 168 +0.24(+13.71%)
Oct 21, 2020 1.750 1.750 1.750 1.750 1,027 -0.24(-12.06%)
Oct 19, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Oct 13, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Oct 09, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Oct 08, 2020 1.990 1.990 1.990 1.990 250 +0.00(+0.00%)
Oct 07, 2020 1.990 1.990 1.990 10 +0.00(+0.00%)
Oct 02, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 28, 2020 1.990 1.990 1.990 0 +0.00(+0.00%)
Sep 25, 2020 1.990 1.990 1.990 1.990 100 +0.00(+0.00%)
Sep 24, 2020 1.990 1.990 1.750 1.990 1,634 +0.00(+0.00%)
Sep 23, 2020 1.800 1.990 1.800 1.990 284 +0.33(+19.88%)
Sep 18, 2020 1.660 1.660 1.660 0 +0.14(+9.21%)
Sep 17, 2020 1.520 1.520 1.520 50 +0.00(+0.00%)
Sep 15, 2020 1.520 1.520 1.520 0 +0.00(+0.00%)
Sep 10, 2020 1.520 1.520 1.520 0 +0.00(+0.00%)
Sep 09, 2020 1.520 1.520 1.520 1.520 125 -0.67(-30.59%)
Sep 08, 2020 2.190 2.190 2.190 2.190 150 +0.20(+10.05%)
Sep 04, 2020 1.990 1.990 1.990 4 +0.00(+0.00%)
Aug 28, 2020 1.990 1.990 1.990 0 -0.01(-0.50%)
Aug 21, 2020 2.000 2.000 2.000 0 -0.20(-9.09%)
Aug 19, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Aug 18, 2020 2.200 2.200 2.200 2.200 100 +0.00(+0.00%)
Aug 17, 2020 2.200 2.200 2.200 2.200 1,100 +0.70(+46.67%)
Aug 14, 2020 1.500 1.500 1.500 1.500 200 +0.15(+11.11%)
Aug 13, 2020 2.500 2.500 1.350 1.350 8,114 -0.88(-39.46%)
Aug 12, 2020 2.230 2.230 2.230 2.230 100 +0.93(+71.54%)
Aug 11, 2020 1.300 2.230 1.300 1.300 335 -0.60(-31.58%)
Aug 10, 2020 1.900 1.900 1.900 44 +0.00(+0.00%)
Aug 05, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 27, 2020 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 24, 2020 2.100 2.220 1.900 1.900 1,200 -0.20(-9.52%)
Jul 21, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Jul 20, 2020 2.100 2.100 2.100 47 +0.00(+0.00%)
Jul 17, 2020 2.100 2.100 2.100 2.100 100 +0.13(+6.60%)
Jul 14, 2020 1.970 1.970 1.970 0 -0.03(-1.50%)
Jul 10, 2020 2.000 2.000 2.000 0 -0.21(-9.50%)
Jul 09, 2020 2.230 2.230 1.810 2.210 650 -0.02(-0.90%)
Jul 08, 2020 2.230 2.230 2.230 2.230 100 +0.93(+71.54%)
Jul 07, 2020 1.300 1.300 1.300 1.300 2,280 -0.70(-35.00%)
Jun 29, 2020 2.000 2.000 2.000 0 -0.20(-9.09%)
Jun 17, 2020 2.200 2.200 2.200 0 -0.30(-12.00%)
Jun 16, 2020 2.400 2.500 2.400 2.500 300 +0.30(+13.64%)
Jun 15, 2020 2.200 2.200 2.200 2.200 590 +0.69(+45.70%)
Jun 12, 2020 2.110 2.110 1.510 1.510 300 -0.59(-28.10%)
Jun 05, 2020 2.100 2.100 2.100 0 -0.35(-14.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.