Safebrain Systems, Inc. Historical Stock Prices

SFBR 
$0.06
*  
unch
 negative 
unch
Get SFBR Alerts
*Delayed - data as of Apr. 16, 2014 13:00 ET 


Community Rating:
View:    SFBR Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:00 N/A N/A N/A  0.06 0
04/15/2014 0.06 0.06 0.06 0.06 00
04/14/2014 0.06 0.06 0.06 0.06 00
04/11/2014 0.06 0.06 0.06 0.06 00
04/10/2014 0.06 0.06 0.06 0.06 00
04/09/2014 0.06 0.06 0.06 0.06 00
04/08/2014 0.06 0.06 0.06 0.06 00
04/07/2014 0.06 0.06 0.06 0.06 1,500
04/04/2014 0.04 0.04 0.04 0.04 2,000
04/03/2014 0.08 0.08 0.08 0.08 00
04/02/2014 0.08 0.08 0.08 0.08 00
04/01/2014 0.08 0.08 0.08 0.08 00
03/31/2014 0.08 0.08 0.08 0.08 00
03/28/2014 0.08 0.08 0.08 0.08 00
03/27/2014 0.08 0.08 0.08 0.08 00
03/26/2014 0.08 0.08 0.08 0.08 00
03/25/2014 0.08 0.08 0.08 0.08 00
03/24/2014 0.08 0.08 0.08 0.08 10,000
03/21/2014 0.075 0.075 0.075 0.075 00
03/20/2014 0.078 0.08 0.075 0.075 46,500
03/19/2014 0.08 0.08 0.08 0.08 11,000
03/18/2014 0.0751 0.0751 0.075 0.075 20,000
03/17/2014 0.082 0.085 0.08 0.08 65,000
03/14/2014 0.081 0.0812 0.08 0.08 149,770
03/13/2014 0.077 0.08 0.07 0.07 99,448
03/12/2014 0.076 0.077 0.076 0.077 11,230
03/11/2014 0.07 0.076 0.0679 0.076 56,500
03/10/2014 0.055 0.065 0.055 0.065 67,000
03/07/2014 0.055 0.055 0.043 0.055 29,998
03/06/2014 0.036 0.036 0.036 0.036 30,000
03/05/2014 0.036 0.036 0.036 0.036 750
03/04/2014 0.055 0.055 0.055 0.055 00
03/03/2014 0.055 0.055 0.055 0.055 00
02/28/2014 0.055 0.055 0.055 0.055 00
02/27/2014 0.055 0.055 0.055 0.055 5,000
02/26/2014 0.0356 0.0356 0.0356 0.0356 00
02/25/2014 0.04 0.04 0.035 0.0356 100,000
02/24/2014 0.049 0.049 0.049 0.049 6,000
02/21/2014 0.049 0.049 0.049 0.049 7,500
02/20/2014 0.045 0.045 0.045 0.045 00
02/19/2014 0.045 0.045 0.045 0.045 53,333
02/18/2014 0.045 0.045 0.045 0.045 00
02/14/2014 0.045 0.045 0.045 0.045 400
02/13/2014 0.055 0.055 0.055 0.055 00
02/12/2014 0.055 0.055 0.055 0.055 54,000
02/11/2014 0.04 0.04 0.04 0.04 00
02/10/2014 0.06 0.06 0.04 0.04 3,000
02/07/2014 0.04 0.04 0.04 0.04 00
02/06/2014 0.04 0.04 0.04 0.04 25,000
02/05/2014 0.073 0.073 0.073 0.073 00
02/04/2014 0.073 0.073 0.073 0.073 00
02/03/2014 0.073 0.073 0.073 0.073 00
01/31/2014 0.05 0.073 0.05 0.073 20,300
01/30/2014 0.05 0.05 0.05 0.05 00
01/29/2014 0.05 0.05 0.05 0.05 16,000
01/28/2014 0.074 0.074 0.05 0.05 115,000
01/27/2014 0.06 0.0649 0.056 0.0649 81,200
01/24/2014 0.0754 0.0754 0.0754 0.0754 00
01/23/2014 0.0754 0.0754 0.0754 0.0754 00
01/22/2014 0.0754 0.0754 0.0754 0.0754 00
01/21/2014 0.062 0.0754 0.062 0.0754 11,300
01/17/2014 0.0796 0.0796 0.0796 0.0796 00
01/16/2014 0.0796 0.0796 0.0796 0.0796 00
01/15/2014 0.0796 0.0796 0.0796 0.0796 200
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?