ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Star8 Corp (OP:STRH)

0.0061 -0.0018 (-22.78%)
Streaming Delayed Price Updated: 2:12 PM EDT, Oct 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2025 0.0090 0.0092 0.0062 0.0079 2,166,716 -0.00(-9.20%)
Oct 24, 2025 0.0099 0.0099 0.0080 0.0087 372,201 -0.00(-2.25%)
Oct 23, 2025 0.0074 0.0095 0.0066 0.0089 1,125,089 +0.00(+0.00%)
Oct 22, 2025 0.0051 0.0096 0.0051 0.0089 1,666,324 +0.00(+20.27%)
Oct 21, 2025 0.0060 0.0077 0.0051 0.0074 315,227 +0.00(+5.71%)
Oct 20, 2025 0.0070 0.0070 0.0070 0.0070 33,801 -0.00(-6.67%)
Oct 17, 2025 0.0060 0.0075 0.0060 0.0075 97,000 +0.00(+2.74%)
Oct 16, 2025 0.0079 0.0079 0.0060 0.0073 315,500 -0.00(-8.75%)
Oct 15, 2025 0.0070 0.0080 0.0066 0.0080 337,500 +0.00(+9.59%)
Oct 14, 2025 0.0074 0.0074 0.0073 0.0073 128,000 -0.00(-14.12%)
Oct 13, 2025 0.0080 0.0085 0.0078 0.0085 56,000 +0.00(+3.66%)
Oct 10, 2025 0.0083 0.0085 0.0077 0.0082 295,000 -0.00(-2.38%)
Oct 09, 2025 0.0072 0.0084 0.0065 0.0084 1,934,270 -0.00(-4.55%)
Oct 08, 2025 0.0083 0.0095 0.0083 0.0088 165,300 -0.00(-4.35%)
Oct 07, 2025 0.0091 0.0100 0.0080 0.0092 228,000 +0.00(+1.10%)
Oct 06, 2025 0.0087 0.0112 0.0080 0.0091 410,000 -0.00(-25.41%)
Oct 03, 2025 0.0121 0.0122 0.0121 0.0122 20,000 +0.00(+16.19%)
Oct 02, 2025 0.0097 0.0105 0.0097 0.0105 21,166 +0.00(+9.38%)
Oct 01, 2025 0.0124 0.0124 0.0092 0.0096 77,270 -0.00(-22.58%)
Sep 30, 2025 0.0102 0.0124 0.0090 0.0124 188,750 -0.00(-1.59%)
Sep 26, 2025 0.0126 0 +0.00(+3.28%)
Sep 25, 2025 0.0122 0.0125 0.0120 0.0122 88,200 -0.00(-2.40%)
Sep 24, 2025 0.0131 0.0131 0.0108 0.0125 62,777 +0.00(+13.64%)
Sep 23, 2025 0.0119 0.0127 0.0105 0.0110 572,345 -0.00(-17.29%)
Sep 22, 2025 0.0108 0.0144 0.0101 0.0133 995,421 +0.00(+33.00%)
Sep 19, 2025 0.0093 0.0110 0.0080 0.0100 180,100 -0.00(-13.04%)
Sep 16, 2025 0.0115 0 +0.00(+10.58%)
Sep 15, 2025 0.0076 0.0104 0.0076 0.0104 101,000 +0.00(+0.97%)
Sep 12, 2025 0.0100 0.0117 0.0062 0.0103 1,169,349 -0.00(-11.97%)
Sep 11, 2025 0.0113 0.0120 0.0100 0.0117 328,000 +0.00(+1.74%)
Sep 10, 2025 0.0117 0.0118 0.0102 0.0115 255,000 +0.00(+0.00%)
Sep 09, 2025 0.0100 0.0120 0.0100 0.0115 277,451 +0.00(+4.55%)
Sep 08, 2025 0.0127 0.0127 0.0096 0.0110 415,998 -0.00(-12.00%)
Sep 05, 2025 0.0107 0.0125 0.0087 0.0125 485,867 +0.00(+19.05%)
Sep 04, 2025 0.0135 0.0135 0.0100 0.0105 177,700 -0.00(-10.26%)
Sep 03, 2025 0.0105 0.0130 0.0098 0.0117 519,170 +0.00(+2.63%)
Sep 02, 2025 0.0110 0.0123 0.0100 0.0114 456,095 -0.00(-8.80%)
Aug 29, 2025 0.0124 0.0139 0.0110 0.0125 627,000 -0.00(-4.58%)
Aug 27, 2025 0.0131 0 -0.00(-9.66%)
Aug 26, 2025 0.0120 0.0145 0.0120 0.0145 171,223 -0.00(-5.84%)
Aug 22, 2025 0.0154 0 +0.00(+2.67%)
Aug 21, 2025 0.0143 0.0199 0.0135 0.0150 497,498 +0.00(+0.67%)
Aug 20, 2025 0.0145 0.0149 0.0125 0.0149 157,377 +0.00(+6.43%)
Aug 19, 2025 0.0128 0.0144 0.0125 0.0140 603,222 -0.00(-6.04%)
Aug 18, 2025 0.0125 0.0149 0.0125 0.0149 42,500 +0.00(+6.43%)
Aug 15, 2025 0.0138 0.0149 0.0115 0.0140 951,959 -0.00(-6.04%)
Aug 14, 2025 0.0149 0.0150 0.0130 0.0149 231,818 +0.00(+0.00%)
Aug 13, 2025 0.0145 0.0149 0.0121 0.0149 60,000 +0.00(+2.76%)
Aug 12, 2025 0.0147 0.0147 0.0120 0.0145 13,600 -0.00(-2.68%)
Aug 11, 2025 0.0116 0.0149 0.0115 0.0149 84,000 +0.00(+0.00%)
Aug 07, 2025 0.0149 0 +0.00(+0.68%)
Aug 06, 2025 0.0142 0.0148 0.0140 0.0148 43,000 -0.00(-0.67%)
Aug 05, 2025 0.0150 0.0175 0.0141 0.0149 169,475 -0.00(-16.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.