Security First Intl Recent Share Price (USX:SCFR)

USX:SCFR - Security First International Holdings Inc Security First Intl
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Mar 2014	USD	0.069	0.069	0.0485	0.055	0.055	-0.005 (-7.72%)	152,200
19 Mar 2014	USD	0.06	0.07	0.052	0.0596	0.0596	-0.01 (-14.74%)	144,700
18 Mar 2014	USD	0.07	0.07	0.05	0.0699	0.0699	+0.005 (+7.54%)	37,200
17 Mar 2014	USD	0.078	0.078	0.0501	0.065	0.065	-0.015 (-18.75%)	87,681
14 Mar 2014	USD	0.067	0.089	0.043	0.08	0.08	+0.013 (+19.40%)	718,597
13 Mar 2014	USD	0.067	0.067	0.067	0.067	0.067	+0.001 (+1.52%)	255
12 Mar 2014	USD	0.06	0.066	0.06	0.066	0.066	-0.003 (-4.35%)	60,200
11 Mar 2014	USD	0.06	0.07	0.06	0.069	0.069	+0.004 (+6.15%)	329,545
10 Mar 2014	USD	0.05	0.07	0.05	0.065	0.065	+0.015 (+30%)	158,755
7 Mar 2014	USD	0.08	0.08	0.035	0.05	0.05	-0.024 (-32.43%)	556,100
6 Mar 2014	USD	0.08	0.08	0.05	0.074	0.074	-0.001 (-1.33%)	216,851
5 Mar 2014	USD	0.074	0.075	0.074	0.075	0.075	+0.005 (+7.14%)	74,251
4 Mar 2014	USD	0.07	0.075	0.0421	0.07	0.07	+0.001 (+1.45%)	573,282
3 Mar 2014	USD	0.07	0.075	0.065	0.069	0.069	-0.001 (-1.43%)	306,420
28 Feb 2014	USD	0.06	0.07	0.052	0.07	0.07	0.0 (0.0%)	187,844
27 Feb 2014	USD	0.075	0.075	0.06	0.07	0.07	0.0 (0.0%)	89,131
26 Feb 2014	USD	0.075	0.09	0.05	0.07	0.07	-0.005 (-6.67%)	655,912
25 Feb 2014	USD	0.085	0.095	0.045	0.075	0.075	-0.01 (-11.76%)	1,063,125
24 Feb 2014	USD	0.0934	0.0934	0.075	0.085	0.085	-0.009 (-9.09%)	176,351
21 Feb 2014	USD	0.085	0.095	0.08	0.0935	0.0935	-0.006 (-6.03%)	230,835
20 Feb 2014	USD	0.1095	0.1095	0.083	0.0995	0.0995	-0.011 (-9.55%)	42,000
19 Feb 2014	USD	0.109	0.11	0.0899	0.11	0.11	+0.001 (+0.92%)	177,359
18 Feb 2014	USD	0.08	0.11	0.0755	0.109	0.109	+0.029 (+36.25%)	134,804
17 Feb 2014	USD	0.08	0.08	0.08	0.08	0.08	0.0 (0.0%)	0
14 Feb 2014	USD	0.085	0.085	0.06	0.08	0.08	-0.005 (-5.88%)	257,941
13 Feb 2014	USD	0.094	0.115	0.052	0.085	0.085	-0.01 (-10.53%)	924,617
12 Feb 2014	USD	0.08	0.095	0.08	0.095	0.095	+0.012 (+14.46%)	234,702
11 Feb 2014	USD	0.065	0.09	0.021	0.083	0.083	-0.002 (-2.35%)	314,207
10 Feb 2014	USD	0.07	0.095	0.06	0.085	0.085	-0.03 (-26.09%)	200,004
7 Feb 2014	USD	0.1	0.12	0.06	0.115	0.115	+0.01 (+9.52%)	659,052

Unicorn Response |