Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starco Brands Inc (OP: STCB )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 11:00 AM EDT, May 31, 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 27, 2022 0.1479 50 -0.00(-1.40%)
May 26, 2022 0.1500 0.1500 0.1500 0.1500 100 +0.03(+25.00%)
May 25, 2022 0.1220 0.1220 0.1200 0.1200 69,900 -0.00(-0.83%)
May 24, 2022 0.1210 0.1210 0.1210 0.1210 5,000 +0.00(+0.00%)
May 23, 2022 0.1210 0.1210 0.1210 0.1210 1,019 +0.00(+0.83%)
May 19, 2022 0.1200 0 -0.06(-33.33%)
May 17, 2022 0.1800 0 +0.02(+12.50%)
May 16, 2022 0.1600 0.1600 0.1600 0.1600 200 -0.02(-11.11%)
May 12, 2022 0.1800 0 -0.00(-0.06%)
May 10, 2022 0.1801 0 -0.02(-9.90%)
May 09, 2022 0.1919 0.1999 0.1919 0.1999 4,400 +0.01(+6.33%)
May 05, 2022 0.1880 0 -0.01(-6.00%)
May 04, 2022 0.1700 0.2000 0.1700 0.2000 3,000 +0.02(+11.11%)
May 02, 2022 0.1800 0 +0.01(+2.86%)
Apr 29, 2022 0.1750 0.1750 0.1750 0.1750 2,000 -0.01(-2.78%)
Apr 28, 2022 0.1800 0.1800 0.1800 0.1800 100 +0.01(+2.86%)
Apr 27, 2022 0.1750 0.1750 0.1750 0.1750 175 -0.02(-7.89%)
Apr 26, 2022 0.1900 0.1900 0.1900 0.1900 187,400 +0.04(+26.67%)
Apr 25, 2022 0.2200 0.2200 0.1201 0.1500 370,218 -0.05(-25.00%)
Apr 22, 2022 0.2200 0.2200 0.2000 0.2000 201,000 -0.02(-9.09%)
Apr 21, 2022 0.2150 0.2200 0.2150 0.2200 220 +0.00(+0.05%)
Apr 20, 2022 0.2200 0.2200 0.2199 0.2199 1,199 -0.05(-18.40%)
Apr 18, 2022 0.2695 0 +0.06(+28.03%)
Apr 14, 2022 0.2150 0.2150 0.2105 0.2105 21,299 -0.03(-12.84%)
Apr 13, 2022 0.2700 0.2700 0.2415 0.2415 800 -0.03(-10.56%)
Apr 12, 2022 0.2700 0.2700 0.2414 0.2700 8,000 +0.00(+0.04%)
Apr 11, 2022 0.2800 0.2800 0.2500 0.2699 10,776 +0.06(+27.91%)
Apr 08, 2022 0.2110 0.2110 0.2110 0.2110 7,800 -0.05(-20.38%)
Apr 07, 2022 0.2300 0.2650 0.2205 0.2650 2,100 +0.05(+20.45%)
Apr 06, 2022 0.2200 0.2200 0.2200 0.2200 2,500 -0.03(-12.00%)
Apr 04, 2022 0.2500 0 +0.00(+0.00%)
Apr 01, 2022 0.2699 0.2700 0.2500 0.2500 8,071 +0.00(+0.00%)
Mar 31, 2022 0.2700 0.2700 0.2500 0.2500 6,800 +0.00(+0.00%)
Mar 29, 2022 0.2500 0 -0.03(-10.71%)
Mar 28, 2022 0.2600 0.2800 0.2600 0.2800 631 +0.04(+16.62%)
Mar 23, 2022 0.2401 0 -0.02(-9.40%)
Mar 22, 2022 0.2700 0.2700 0.2650 0.2650 799 -0.01(-1.85%)
Mar 21, 2022 0.2989 0.2989 0.2600 0.2700 2,400 +0.00(+0.19%)
Mar 18, 2022 0.2790 0.2801 0.2695 0.2695 30,100 -0.01(-3.75%)
Mar 17, 2022 0.2500 0.2800 0.2500 0.2800 34,500 +0.03(+12.00%)
Mar 16, 2022 0.2500 0.2600 0.2500 0.2500 2,606 -0.04(-13.79%)
Mar 09, 2022 0.2900 0 +0.03(+12.40%)
Mar 08, 2022 0.2520 0.2760 0.1410 0.2580 59,093 -0.04(-14.00%)
Feb 22, 2022 0.3000 0 +0.02(+8.89%)
Feb 18, 2022 0.2755 0 +0.05(+19.52%)
Feb 17, 2022 0.2305 0.2305 0.2305 0.2305 100 -0.07(-23.17%)
Feb 15, 2022 0.3000 0 +0.00(+0.00%)
Feb 11, 2022 0.3000 0 +0.00(+0.00%)
Feb 10, 2022 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Feb 09, 2022 0.3000 0.3000 0.3000 0.3000 473 +0.00(+0.00%)
Feb 08, 2022 0.3000 0.3000 0.3000 0.3000 158 +0.01(+3.45%)
Feb 04, 2022 0.2900 0 +0.02(+7.41%)
Feb 03, 2022 0.3152 0.2700 0.2700 121,598 +0.16(+143.24%)
Feb 02, 2022 0.3000 0.3000 0.1110 0.1110 20,000 -0.23(-67.83%)
Feb 01, 2022 0.3450 0.3450 0.3450 0.3450 500 +0.05(+18.97%)
Jan 31, 2022 0.2900 0.3200 0.2900 0.2900 30,980 -0.01(-3.33%)
Jan 28, 2022 0.3300 0.3300 0.3000 0.3000 4,500 -0.03(-9.09%)
Jan 25, 2022 0.3300 0 -0.02(-5.98%)
Jan 24, 2022 0.3510 0.3510 0.3510 0.3510 235 -0.04(-10.00%)
Jan 21, 2022 0.5000 0.5000 0.3900 0.3900 690 -0.01(-2.50%)
Jan 19, 2022 0.4000 50 +0.07(+21.21%)
Jan 18, 2022 0.3500 0.6378 0.3300 0.3300 31,569 -0.02(-7.04%)
Jan 12, 2022 0.3550 0 -0.03(-6.58%)
Jan 10, 2022 0.3800 0.3800 0.3800 0 +0.07(+22.58%)
Jan 06, 2022 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Jan 05, 2022 0.3530 0.3530 0.3001 0.3500 25,216 -0.01(-2.78%)
Jan 04, 2022 0.4000 0.4000 0.3600 0.3600 12,700 -0.04(-10.00%)
Dec 31, 2021 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 30, 2021 0.4500 0.4500 0.3760 0.3900 14,865 -0.01(-2.50%)
Dec 29, 2021 0.4800 0.4800 0.4000 0.4000 21,000 +0.00(+0.00%)
Dec 28, 2021 0.4000 0.4000 0.4000 0.4000 10,000 -0.08(-16.65%)
Dec 27, 2021 0.3760 0.4799 0.3760 0.4799 4,287 +0.13(+37.08%)
Dec 23, 2021 0.3501 0.3501 0.3501 0.3501 2,000 -0.05(-12.47%)
Dec 22, 2021 0.4000 0.4000 0.4000 0.4000 11,346 +0.00(+0.00%)
Dec 21, 2021 0.4300 0.4300 0.2600 0.4000 169,690 -0.00(-0.02%)
Dec 20, 2021 0.4800 0.4800 0.4001 0.4001 8,200 -0.10(-19.98%)
Dec 17, 2021 0.5000 0.5000 0.5000 0.5000 7,600 +0.04(+8.67%)
Dec 16, 2021 0.5750 0.5750 0.4201 0.4601 6,550 -0.04(-7.98%)
Dec 15, 2021 0.4350 0.5000 0.4300 0.5000 15,345 +0.04(+8.67%)
Dec 13, 2021 0.4601 0.4601 0.4601 0 +0.04(+9.55%)
Dec 09, 2021 0.4200 0.4200 0.4200 0 -0.15(-26.32%)
Dec 08, 2021 0.4935 0.5700 0.4935 0.5700 991 -0.01(-1.72%)
Dec 07, 2021 0.5750 0.5800 0.5750 0.5800 650 +0.13(+28.89%)
Dec 06, 2021 0.7480 0.7480 0.4500 0.4500 35,606 -0.00(-0.11%)
Dec 03, 2021 0.5000 0.5000 0.4505 0.4505 44,897 -0.15(-24.90%)
Dec 02, 2021 0.6500 0.9450 0.5999 0.5999 34,730 -0.02(-3.24%)
Dec 01, 2021 0.6800 0.8000 0.5500 0.6200 94,200 -0.07(-10.14%)
Nov 30, 2021 0.6900 0.6900 0.6900 0.6900 280 -0.01(-1.43%)
Nov 29, 2021 0.8500 0.8500 0.7000 0.7000 2,473 -0.27(-27.84%)
Nov 26, 2021 0.5200 0.9700 0.5200 0.9700 6,300 +0.47(+94.00%)
Nov 24, 2021 0.5000 0.5000 0.5000 0.5000 2,500 -0.02(-3.85%)
Nov 23, 2021 0.5200 0.5200 0.5200 0.5200 2,500 +0.00(+0.00%)
Nov 22, 2021 0.4000 0.7650 0.4000 0.5200 450 -0.02(-3.70%)
Nov 19, 2021 0.5400 0.5400 0.5400 0.5400 249 +0.02(+3.85%)
Nov 17, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Nov 15, 2021 0.5000 0.5000 0.5000 76 -0.38(-43.18%)
Nov 12, 2021 0.5700 0.9900 0.4150 0.8799 32,038 +0.46(+109.50%)
Nov 09, 2021 0.4102 0.4400 0.4102 0.4200 9,054 -0.00(-0.24%)
Nov 08, 2021 0.4200 0.4210 0.4200 0.4210 19,000 +0.02(+4.73%)
Nov 03, 2021 0.4020 0.4020 0.4020 12 -0.06(-12.61%)
Nov 01, 2021 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Oct 28, 2021 0.4700 0.4700 0.4700 0 -0.04(-7.66%)
Oct 25, 2021 0.5090 0.5090 0.5090 0 +0.05(+10.65%)
Oct 22, 2021 0.4600 0.4600 0.4600 0.4600 100 -0.01(-2.13%)
Oct 21, 2021 0.4700 0.4700 0.4700 0.4700 17,800 +0.01(+2.17%)
Oct 19, 2021 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 18, 2021 0.4900 0.4900 0.4900 0.4900 40,819 +0.00(+0.00%)
Oct 15, 2021 0.4900 0.4900 0.4900 0.4900 2,000 +0.03(+6.52%)
Oct 14, 2021 0.4750 0.4750 0.4600 0.4600 2,601 -0.03(-6.12%)
Oct 12, 2021 0.4900 0.4900 0.4900 6 -0.01(-2.00%)
Oct 11, 2021 0.4900 0.5000 0.4800 0.5000 18,000 +0.02(+4.17%)
Oct 06, 2021 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Oct 05, 2021 0.4800 0.4800 0.4700 0.4700 2,100 +0.01(+2.17%)
Oct 04, 2021 0.4600 0.4600 0.4600 0.4600 300 +0.00(+0.00%)
Oct 01, 2021 0.5300 0.5300 0.4020 0.4600 9,398 +0.00(+0.00%)
Sep 30, 2021 0.4550 0.4600 0.4500 0.4600 14,008 -0.07(-13.21%)
Sep 28, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 27, 2021 0.5300 0.5300 0.5300 0.5300 106 +0.04(+7.61%)
Sep 24, 2021 0.5199 0.5300 0.4925 0.4925 1,241 -0.04(-7.08%)
Sep 22, 2021 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 21, 2021 0.5400 0.5400 0.4280 0.5300 7,462 -0.02(-3.64%)
Sep 20, 2021 0.4865 0.5750 0.4865 0.5500 25,587 +0.10(+22.22%)
Sep 17, 2021 0.5001 0.6500 0.4500 0.4500 21,407 +0.03(+6.89%)
Sep 16, 2021 0.4675 0.7399 0.4210 0.4210 13,822 -0.09(-18.08%)
Sep 15, 2021 0.5200 0.5200 0.4670 0.5139 6,191 +0.04(+9.34%)
Sep 14, 2021 0.5700 0.5700 0.4250 0.4700 28,430 -0.10(-17.54%)
Sep 13, 2021 0.5650 0.5700 0.5155 0.5700 14,382 -0.01(-1.72%)
Sep 10, 2021 0.5580 0.5800 0.5090 0.5800 25,400 +0.12(+26.09%)
Sep 09, 2021 0.4700 0.4700 0.4550 0.4600 13,800 -0.10(-17.86%)
Sep 08, 2021 0.4600 0.5680 0.4600 0.5600 72,153 +0.08(+17.77%)
Sep 07, 2021 0.5100 0.5100 0.4755 0.4755 7,500 -0.03(-6.76%)
Sep 03, 2021 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Sep 02, 2021 0.5100 0.5100 0.5100 0.5100 10,001 +0.01(+2.00%)
Aug 31, 2021 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
Aug 30, 2021 0.4500 0.5450 0.4500 0.4500 100,250 +0.03(+6.86%)
Aug 27, 2021 0.5310 0.5310 0.4211 0.4211 1,625 -0.11(-20.25%)
Aug 26, 2021 0.5280 0.5280 0.5280 0.5280 2,000 +0.00(+0.00%)
Aug 25, 2021 0.4001 0.5490 0.4001 0.5280 11,350 -0.02(-3.81%)
Aug 24, 2021 0.5489 0.5489 0.5489 0.5489 364 -0.00(-0.02%)
Aug 23, 2021 0.5300 0.5490 0.5300 0.5490 5,000 +0.05(+9.80%)
Aug 18, 2021 0.5000 0.5000 0.5000 0 +0.10(+25.00%)
Aug 16, 2021 0.4000 0.4000 0.4000 0 -0.08(-15.88%)
Aug 13, 2021 0.4755 0.5489 0.4755 0.4755 2,650 +0.07(+18.28%)
Aug 06, 2021 0.4020 0.4020 0.4020 0 -0.01(-1.95%)
Aug 04, 2021 0.4100 0.4100 0.4100 0 +0.01(+1.96%)
Aug 03, 2021 0.5500 0.5500 0.4021 0.4021 41,146 -0.20(-32.98%)
Jul 30, 2021 0.6000 0.6000 0.6000 0 -0.09(-13.67%)
Jul 26, 2021 0.6950 0.6950 0.6950 0 +0.19(+39.00%)
Jul 22, 2021 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 21, 2021 0.5000 0.5000 0.5000 0.5000 35,910 +0.00(+0.00%)
Jul 20, 2021 0.5600 0.5600 0.5000 0.5000 61,000 -0.05(-9.09%)
Jul 15, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 14, 2021 0.5500 0.5500 0.5500 0.5500 15,000 -0.10(-15.38%)
Jul 13, 2021 0.6500 0.6500 0.6500 0.6500 12,000 -0.05(-7.14%)
Jul 12, 2021 0.7000 0.7000 0.7000 0.7000 10,033 -0.16(-18.89%)
Jul 09, 2021 0.6300 0.8630 0.5800 0.8630 10,100 +0.20(+30.76%)
Jul 08, 2021 0.4501 0.6600 0.4500 0.6600 56,250 -0.04(-5.71%)
Jul 07, 2021 0.7000 0.7000 0.7000 0.7000 15,400 +0.12(+20.69%)
Jul 06, 2021 0.6899 0.6899 0.5800 0.5800 750 -0.11(-15.93%)
Jun 30, 2021 0.6899 0.6899 0.6899 0 -0.04(-5.36%)
Jun 29, 2021 0.6500 0.7290 0.6500 0.7290 4,183 +0.10(+15.71%)
Jun 28, 2021 0.6300 0.6300 0.6300 0.6300 3,000 +0.05(+8.62%)
Jun 25, 2021 0.6200 0.6200 0.5800 0.5800 3,000 -0.04(-6.45%)
Jun 24, 2021 0.4000 0.6200 0.4000 0.6200 54,250 -0.02(-3.13%)
Jun 23, 2021 0.4000 0.6400 0.4000 0.6400 12,921 +0.22(+52.38%)
Jun 22, 2021 0.4500 0.4500 0.4200 0.4200 20,900 -0.00(-0.78%)
Jun 21, 2021 0.6980 0.6980 0.4233 0.4233 1,800 -0.14(-24.79%)
Jun 18, 2021 0.5868 0.6880 0.5000 0.5628 33,854 -0.13(-18.19%)
Jun 17, 2021 0.6879 0.6879 0.6879 0.6879 4,409 +0.21(+43.31%)
Jun 14, 2021 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 09, 2021 0.4800 0.4800 0.4800 0 -0.01(-1.82%)
Jun 08, 2021 0.4889 0.4889 0.4889 0.4889 100 +0.00(+0.02%)
Jun 07, 2021 0.4890 0.5000 0.4888 0.4888 17,041 +0.01(+2.28%)
Jun 04, 2021 0.4779 0.4779 0.4779 0.4779 100 +0.14(+40.56%)
Jun 03, 2021 0.4723 0.4969 0.3400 0.3400 44,300 -0.01(-3.95%)
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.