Quantcast

Stellar Acquisition III Inc. Warrants Historical Stock Prices

STLRW 
$0.185
*  
0.005
2.78%
Get STLRW Alerts
*Delayed - data as of Oct. 18, 2018 12:59 ET  -  Find a broker to begin trading STLRW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    STLRW 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:59 0.19 0.19 0.185 0.185 5,400
10/17/2018 0.15 0.185 0.1499 0.18 5,524
10/16/2018 0.15 0.15 0.15 0.15 00
10/15/2018 0.15 0.15 0.15 0.15 00
10/12/2018 0.15 0.15 0.15 0.15 00
10/11/2018 0.15 0.15 0.15 0.15 00
10/10/2018 0.15 0.15 0.15 0.15 00
10/09/2018 0.15 0.15 0.15 0.15 00
10/08/2018 0.15 0.15 0.13 0.15 50,516
10/05/2018 0.1202 0.1202 0.1202 0.1202 300
10/04/2018 0.12 0.14 0.12 0.14 4,600
10/03/2018 0.14 0.14 0.14 0.14 5,000
10/02/2018 0.14 0.14 0.1383 0.1383 9,000
10/01/2018 0.135 0.135 0.135 0.135 00
09/28/2018 0.135 0.135 0.135 0.135 9,000
09/27/2018 0.1437 0.1437 0.1437 0.1437 00
09/26/2018 0.1437 0.1437 0.1437 0.1437 100
09/25/2018 0.15 0.15 0.12 0.13 51,100
09/24/2018 0.15 0.15 0.15 0.15 100
09/21/2018 0.15 0.15 0.15 0.15 16,101
09/20/2018 0.155 0.155 0.155 0.155 100
09/19/2018 0.1595 0.1599 0.1595 0.1599 200
09/18/2018 0.1703 0.1703 0.15 0.15 300
09/17/2018 0.155 0.155 0.135 0.15 33,109
09/14/2018 0.16 0.189 0.16 0.16 20,100
09/13/2018 0.15 0.2059 0.15 0.15 39,815
09/12/2018 0.2 0.2 0.2 0.2 00
09/11/2018 0.2 0.2 0.2 0.2 100
09/10/2018 0.2399 0.2499 0.18 0.2 61,000
09/07/2018 0.19 0.19 0.18 0.18 10,713
09/06/2018 0.14 0.2 0.13 0.2 110,600
09/05/2018 0.2108 0.2798 0.13 0.22 24,708
09/04/2018 0.22 0.22 0.22 0.22 100
08/31/2018 0.2396 0.2396 0.2396 0.2396 00
08/30/2018 0.24 0.24 0.2396 0.2396 3,593
08/29/2018 0.2848 0.2848 0.26 0.26 775
08/28/2018 0.22 0.23 0.21 0.21 4,100
08/27/2018 0.285 0.285 0.285 0.285 100
08/24/2018 0.2489 0.3 0.2489 0.25 19,122
08/23/2018 0.2499 0.2499 0.2499 0.2499 100
08/22/2018 0.24 0.24 0.24 0.24 100
08/21/2018 0.2489 0.2489 0.1903 0.2 2,350
08/20/2018 0.2 0.2 0.1887 0.2 45,157
08/17/2018 0.2299 0.2499 0.1801 0.2 13,545
08/16/2018 0.24 0.2499 0.17 0.19 41,750
08/15/2018 0.2001 0.2001 0.19 0.19 58,542
08/14/2018 0.2 0.4 0.18 0.2 45,255
08/13/2018 0.2 0.2 0.165 0.18 8,600
08/10/2018 0.15 0.17 0.1499 0.1599 65,900
08/09/2018 0.2 0.2 0.1589 0.1589 14,650
08/08/2018 0.15 0.15 0.15 0.15 00
08/07/2018 0.16 0.16 0.15 0.15 35,000
08/06/2018 0.16 0.16 0.16 0.16 1,100
08/03/2018 0.15 0.1923 0.1401 0.15 104,410
08/02/2018 0.23 0.23 0.1983 0.2 5,970
08/01/2018 0.24 0.27 0.2 0.22 30,779
07/31/2018 0.24 0.24 0.24 0.24 6,000
07/30/2018 0.24 0.2401 0.24 0.24 5,742
07/27/2018 0.26 0.26 0.24 0.24 10,379
07/26/2018 0.27 0.27 0.24 0.24 9,310
07/25/2018 0.27 0.27 0.24 0.27 600
07/24/2018 0.26 0.26 0.26 0.26 00
07/23/2018 0.28 0.28 0.26 0.26 900
07/20/2018 0.268 0.268 0.268 0.268 00
07/19/2018 0.268 0.268 0.268 0.268 00
07/18/2018 0.29 0.29 0.2665 0.268 1,800
07/17/2018 0.2687 0.2687 0.2687 0.2687 750
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio