NasdaqCM - Delayed Quote USD

Staffing 360 Solutions, Inc. (STAF)

0.2910 -0.0100 (-3.32%)
At close: April 19 at 4:00 PM EDT
0.2857 -0.01 (-1.82%)
After hours: April 19 at 6:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3000 0.3200 0.2900 0.2900 0.2900 77,900
Apr 18, 2024 0.3200 0.3200 0.2800 0.3200 0.3200 21,900
Apr 17, 2024 0.3000 0.3200 0.2800 0.3200 0.3200 14,200
Apr 16, 2024 0.2900 0.3000 0.2800 0.3000 0.3000 5,700
Apr 15, 2024 0.3000 0.3300 0.2900 0.2900 0.2900 27,000
Apr 12, 2024 0.3100 0.3200 0.3000 0.3100 0.3100 10,200
Apr 11, 2024 0.3200 0.3300 0.3000 0.3000 0.3000 18,200
Apr 10, 2024 0.3000 0.3400 0.3000 0.3200 0.3200 125,600
Apr 9, 2024 0.3000 0.3200 0.3000 0.3100 0.3100 15,400
Apr 8, 2024 0.2900 0.3100 0.2800 0.2900 0.2900 21,800
Apr 5, 2024 0.2800 0.3000 0.2800 0.3000 0.3000 68,300
Apr 4, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 12,200
Apr 3, 2024 0.3000 0.3000 0.2700 0.2900 0.2900 16,900
Apr 2, 2024 0.3100 0.3200 0.2700 0.2900 0.2900 27,800
Apr 1, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 12,500
Mar 28, 2024 0.3000 0.3100 0.2700 0.2900 0.2900 81,700
Mar 27, 2024 0.2900 0.3100 0.2800 0.3100 0.3100 111,300
Mar 26, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 26,000
Mar 25, 2024 0.2900 0.3200 0.2700 0.2800 0.2800 56,900
Mar 22, 2024 0.3100 0.3100 0.2800 0.3000 0.3000 35,600
Mar 21, 2024 0.3200 0.3300 0.3100 0.3100 0.3100 36,800
Mar 20, 2024 0.3200 0.3300 0.3100 0.3200 0.3200 41,500
Mar 19, 2024 0.3100 0.3400 0.3100 0.3100 0.3100 28,500
Mar 18, 2024 0.3100 0.3500 0.3000 0.3100 0.3100 136,700
Mar 15, 2024 0.3100 0.3300 0.3000 0.3000 0.3000 66,300
Mar 14, 2024 0.3400 0.3500 0.3000 0.3100 0.3100 40,000
Mar 13, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 24,600
Mar 12, 2024 0.3400 0.3500 0.3300 0.3300 0.3300 31,100
Mar 11, 2024 0.3600 0.3600 0.3300 0.3400 0.3400 22,600
Mar 8, 2024 0.3300 0.3500 0.3100 0.3300 0.3300 86,400
Mar 7, 2024 0.3400 0.3400 0.3000 0.3200 0.3200 68,400
Mar 6, 2024 0.3500 0.3500 0.3300 0.3500 0.3500 17,200
Mar 5, 2024 0.3600 0.3900 0.3400 0.3500 0.3500 27,000
Mar 4, 2024 0.3600 0.4200 0.3300 0.3800 0.3800 116,200
Mar 1, 2024 0.3700 0.3800 0.3500 0.3500 0.3500 106,500
Feb 29, 2024 0.3800 0.4300 0.3400 0.3500 0.3500 140,000
Feb 28, 2024 0.3700 0.3800 0.3400 0.3700 0.3700 65,200
Feb 27, 2024 0.3600 0.3800 0.3400 0.3600 0.3600 85,400
Feb 26, 2024 0.3400 0.3800 0.3300 0.3700 0.3700 99,500
Feb 23, 2024 0.3400 0.3500 0.3200 0.3300 0.3300 79,100
Feb 22, 2024 0.3700 0.4000 0.3200 0.3600 0.3600 115,200
Feb 21, 2024 0.3400 0.4300 0.3000 0.3800 0.3800 2,132,100
Feb 20, 2024 0.3600 0.3900 0.3300 0.3600 0.3600 247,100
Feb 16, 2024 0.3100 0.4100 0.3100 0.3300 0.3300 632,500
Feb 15, 2024 0.3000 0.3200 0.2800 0.2900 0.2900 85,200
Feb 14, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 16,400
Feb 13, 2024 0.3100 0.3100 0.2800 0.2900 0.2900 20,700
Feb 12, 2024 0.2800 0.3000 0.2800 0.2800 0.2800 18,300
Feb 9, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 9,100
Feb 8, 2024 0.2900 0.3200 0.2800 0.3000 0.3000 3,900
Feb 7, 2024 0.2800 0.2900 0.2800 0.2900 0.2900 6,200
Feb 6, 2024 0.2900 0.3100 0.2900 0.3000 0.3000 8,300
Feb 5, 2024 0.3200 0.3200 0.2800 0.3100 0.3100 16,500
Feb 2, 2024 0.3200 0.3400 0.2900 0.3200 0.3200 21,700
Feb 1, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 6,800
Jan 31, 2024 0.3200 0.3300 0.3000 0.3300 0.3300 3,800
Jan 30, 2024 0.3400 0.3400 0.3000 0.3000 0.3000 11,200
Jan 29, 2024 0.3400 0.3500 0.3100 0.3100 0.3100 28,200
Jan 26, 2024 0.3300 0.3500 0.2900 0.3400 0.3400 44,200
Jan 25, 2024 0.3200 0.3200 0.3000 0.3100 0.3100 44,700
Jan 24, 2024 0.3300 0.3400 0.3100 0.3100 0.3100 16,500
Jan 23, 2024 0.3400 0.3400 0.3100 0.3200 0.3200 15,000
Jan 22, 2024 0.3400 0.3500 0.3200 0.3200 0.3200 16,200
Jan 19, 2024 0.3300 0.3400 0.3200 0.3400 0.3400 12,000
Jan 18, 2024 0.3500 0.3600 0.3000 0.3500 0.3500 19,000
Jan 17, 2024 0.3900 0.3900 0.3500 0.3500 0.3500 75,400
Jan 16, 2024 0.3900 0.3900 0.3700 0.3700 0.3700 27,200
Jan 12, 2024 0.4000 0.4000 0.3700 0.3800 0.3800 10,000
Jan 11, 2024 0.3800 0.3900 0.3800 0.3800 0.3800 3,000
Jan 10, 2024 0.3800 0.4000 0.3800 0.3800 0.3800 13,100
Jan 9, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 22,400
Jan 8, 2024 0.3600 0.3900 0.3600 0.3700 0.3700 5,900
Jan 5, 2024 0.3800 0.4000 0.3600 0.3600 0.3600 28,700
Jan 4, 2024 0.3700 0.3900 0.3700 0.3700 0.3700 4,700
Jan 3, 2024 0.4000 0.4100 0.3500 0.3900 0.3900 63,600
Jan 2, 2024 0.4000 0.4100 0.3800 0.4100 0.4100 28,100
Dec 29, 2023 0.4000 0.4100 0.3900 0.4000 0.4000 21,000
Dec 28, 2023 0.4100 0.4400 0.4000 0.4100 0.4100 68,400
Dec 27, 2023 0.4400 0.4500 0.4200 0.4400 0.4400 28,500
Dec 26, 2023 0.4400 0.4500 0.4300 0.4300 0.4300 8,100
Dec 22, 2023 0.4700 0.4700 0.4300 0.4500 0.4500 12,900
Dec 21, 2023 0.4300 0.4700 0.4100 0.4300 0.4300 22,400
Dec 20, 2023 0.4100 0.4400 0.4100 0.4400 0.4400 7,700
Dec 19, 2023 0.4400 0.4400 0.4200 0.4200 0.4200 9,500
Dec 18, 2023 0.4200 0.4500 0.4000 0.4200 0.4200 13,900
Dec 15, 2023 0.4100 0.4500 0.4100 0.4100 0.4100 17,500
Dec 14, 2023 0.4300 0.4400 0.4100 0.4100 0.4100 12,200
Dec 13, 2023 0.4200 0.4400 0.4000 0.4300 0.4300 12,600
Dec 12, 2023 0.4400 0.4500 0.4000 0.4000 0.4000 32,000
Dec 11, 2023 0.4400 0.4600 0.4400 0.4400 0.4400 9,700
Dec 8, 2023 0.4600 0.4800 0.4400 0.4400 0.4400 6,700
Dec 7, 2023 0.4600 0.4900 0.4400 0.4400 0.4400 12,300
Dec 6, 2023 0.5000 0.5000 0.4400 0.4700 0.4700 10,100
Dec 5, 2023 0.4900 0.5200 0.4700 0.5000 0.5000 13,900
Dec 4, 2023 0.4000 0.5000 0.4000 0.4900 0.4900 22,700
Dec 1, 2023 0.4700 0.5000 0.4600 0.5000 0.5000 1,100
Nov 30, 2023 0.5100 0.5100 0.4700 0.4700 0.4700 5,500
Nov 29, 2023 0.5000 0.5200 0.4600 0.5100 0.5100 11,400
Nov 28, 2023 0.5300 0.5300 0.4700 0.4700 0.4700 9,100
Nov 27, 2023 0.5300 0.5300 0.4800 0.5300 0.5300 2,900
Nov 24, 2023 0.5100 0.5200 0.4800 0.5100 0.5100 11,800
Nov 22, 2023 0.4600 0.5200 0.4600 0.5200 0.5200 62,200
Nov 21, 2023 0.4900 0.4900 0.4600 0.4700 0.4700 8,100
Nov 20, 2023 0.4700 0.5000 0.4600 0.4600 0.4600 37,000
Nov 17, 2023 0.5600 0.5600 0.5200 0.5200 0.5200 1,800
Nov 16, 2023 0.5400 0.5700 0.5100 0.5400 0.5400 11,400
Nov 15, 2023 0.4800 0.5300 0.4800 0.5300 0.5300 1,800
Nov 14, 2023 0.4700 0.5200 0.4700 0.5000 0.5000 12,200
Nov 13, 2023 0.4900 0.5000 0.4700 0.4700 0.4700 5,600
Nov 10, 2023 0.5300 0.5600 0.5000 0.5000 0.5000 8,100
Nov 9, 2023 0.5300 0.5500 0.5000 0.5300 0.5300 5,300
Nov 8, 2023 0.4900 0.5000 0.4900 0.5000 0.5000 10,300
Nov 7, 2023 0.4800 0.6100 0.4800 0.5300 0.5300 12,400
Nov 6, 2023 0.5200 0.5500 0.5000 0.5400 0.5400 5,600
Nov 3, 2023 0.6000 0.6200 0.5500 0.5500 0.5500 1,900
Nov 2, 2023 0.5600 0.6200 0.5300 0.6000 0.6000 13,200
Nov 1, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 400
Oct 31, 2023 0.5300 0.5800 0.5300 0.5600 0.5600 3,300
Oct 30, 2023 0.5400 0.5900 0.5100 0.5200 0.5200 5,400
Oct 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 2,600
Oct 26, 2023 0.6100 0.6100 0.5100 0.5100 0.5100 29,800
Oct 25, 2023 0.6000 0.6400 0.5800 0.6400 0.6400 16,400
Oct 24, 2023 0.6700 0.6700 0.6000 0.6100 0.6100 15,900
Oct 23, 2023 0.6300 0.6500 0.6300 0.6500 0.6500 1,100
Oct 20, 2023 0.6300 0.6700 0.6300 0.6700 0.6700 5,000
Oct 19, 2023 0.6600 0.6900 0.6600 0.6600 0.6600 2,300
Oct 18, 2023 0.6700 0.6700 0.6400 0.6700 0.6700 900
Oct 17, 2023 0.6500 0.6600 0.6300 0.6600 0.6600 7,200
Oct 16, 2023 0.6700 0.6800 0.6200 0.6200 0.6200 9,500
Oct 13, 2023 0.7600 0.7600 0.7200 0.7200 0.7200 5,800
Oct 12, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 700
Oct 11, 2023 0.6800 0.7000 0.6700 0.6700 0.6700 4,800
Oct 10, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 900
Oct 9, 2023 0.6600 0.7100 0.6600 0.7100 0.7100 1,900
Oct 6, 2023 0.6700 0.6900 0.6700 0.6800 0.6800 13,700
Oct 5, 2023 0.6600 0.6800 0.6600 0.6700 0.6700 1,500
Oct 4, 2023 0.6800 0.6800 0.6600 0.6600 0.6600 2,800
Oct 3, 2023 0.6800 0.6800 0.6700 0.6700 0.6700 1,700
Oct 2, 2023 0.6800 0.6800 0.6700 0.6800 0.6800 5,100
Sep 29, 2023 0.6800 0.6800 0.6600 0.6800 0.6800 11,200
Sep 28, 2023 0.6600 0.6800 0.6600 0.6600 0.6600 1,400
Sep 27, 2023 0.7000 0.7000 0.6500 0.6500 0.6500 10,000
Sep 26, 2023 0.6500 0.7300 0.6500 0.6900 0.6900 18,700
Sep 25, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 1,800
Sep 22, 2023 0.6800 0.6800 0.6400 0.6800 0.6800 3,900
Sep 21, 2023 0.6900 0.6900 0.6400 0.6400 0.6400 7,500
Sep 20, 2023 0.6900 0.6900 0.6200 0.6800 0.6800 9,600
Sep 19, 2023 0.7200 0.7200 0.6500 0.6700 0.6700 8,200
Sep 18, 2023 0.6700 0.7200 0.6300 0.6500 0.6500 3,500
Sep 15, 2023 0.7000 0.7000 0.6300 0.7000 0.7000 20,100
Sep 14, 2023 0.6600 0.6700 0.6500 0.6500 0.6500 4,800
Sep 13, 2023 0.6500 0.6800 0.6300 0.6500 0.6500 9,600
Sep 12, 2023 0.7200 0.7200 0.6400 0.6400 0.6400 19,300
Sep 11, 2023 0.6100 0.7400 0.6100 0.6500 0.6500 28,800
Sep 8, 2023 0.7100 0.7100 0.6100 0.6100 0.6100 23,400
Sep 7, 2023 0.7000 0.7000 0.6500 0.6700 0.6700 36,500
Sep 6, 2023 0.7400 0.7500 0.7200 0.7200 0.7200 16,600
Sep 5, 2023 0.8600 0.8600 0.7300 0.7400 0.7400 65,300
Sep 1, 2023 0.8000 0.8800 0.8000 0.8500 0.8500 4,300
Aug 31, 2023 0.8500 0.8900 0.8100 0.8900 0.8900 1,500
Aug 30, 2023 0.7900 0.8400 0.7800 0.8400 0.8400 10,900
Aug 29, 2023 0.8100 0.8400 0.8100 0.8100 0.8100 8,100
Aug 28, 2023 0.8600 0.8800 0.7900 0.8000 0.8000 33,500
Aug 25, 2023 0.9000 0.9100 0.8500 0.8800 0.8800 148,000
Aug 24, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 6,300
Aug 23, 2023 0.8500 0.9100 0.8500 0.9000 0.9000 17,500
Aug 22, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 33,800
Aug 21, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 20,400
Aug 18, 2023 0.8600 0.9100 0.8400 0.9000 0.9000 29,700
Aug 17, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 159,400
Aug 16, 2023 0.9100 0.9100 0.9000 0.9000 0.9000 7,300
Aug 15, 2023 0.8700 0.9400 0.6600 0.9000 0.9000 43,300
Aug 14, 2023 0.9400 0.9400 0.8800 0.9000 0.9000 37,600
Aug 11, 2023 0.9700 0.9700 0.9100 0.9400 0.9400 28,400
Aug 10, 2023 0.9100 0.9900 0.8600 0.9500 0.9500 57,900
Aug 9, 2023 0.9000 0.9100 0.9000 0.9100 0.9100 27,300
Aug 8, 2023 0.8500 0.9500 0.8500 0.9000 0.9000 39,800
Aug 7, 2023 0.8700 0.8900 0.8200 0.8900 0.8900 50,400
Aug 4, 2023 0.8000 0.8900 0.7900 0.8500 0.8500 45,400
Aug 3, 2023 0.8000 0.8500 0.7900 0.7900 0.7900 17,800
Aug 2, 2023 0.7700 0.8100 0.7700 0.8100 0.8100 23,000
Aug 1, 2023 0.7700 0.8100 0.7300 0.8100 0.8100 77,100
Jul 31, 2023 0.7500 0.7700 0.7100 0.7700 0.7700 47,400
Jul 28, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 17,100
Jul 27, 2023 0.7100 0.7300 0.7000 0.7100 0.7100 35,800
Jul 26, 2023 0.7300 0.7300 0.7100 0.7300 0.7300 8,500
Jul 25, 2023 0.7500 0.7500 0.7200 0.7300 0.7300 16,100
Jul 24, 2023 0.7700 0.7700 0.7200 0.7600 0.7600 14,400
Jul 21, 2023 0.7800 0.7800 0.7200 0.7500 0.7500 5,300
Jul 20, 2023 0.7500 0.7900 0.7400 0.7500 0.7500 9,400
Jul 19, 2023 0.7700 0.7800 0.7300 0.7500 0.7500 33,000
Jul 18, 2023 0.8100 0.8100 0.7300 0.7700 0.7700 37,900
Jul 17, 2023 0.8100 0.8400 0.7600 0.8200 0.8200 145,800
Jul 14, 2023 0.8200 0.8500 0.7500 0.8300 0.8300 290,500
Jul 13, 2023 0.6800 1.0200 0.6500 0.8000 0.8000 3,207,700
Jul 12, 2023 0.6700 0.6700 0.6300 0.6700 0.6700 23,300
Jul 11, 2023 0.6500 0.6600 0.6200 0.6500 0.6500 65,500
Jul 10, 2023 0.6500 0.6500 0.6200 0.6500 0.6500 14,100
Jul 7, 2023 0.6300 0.6600 0.6200 0.6500 0.6500 27,100
Jul 6, 2023 0.6400 0.6700 0.6300 0.6500 0.6500 25,500
Jul 5, 2023 0.6700 0.6700 0.6200 0.6700 0.6700 59,400
Jul 3, 2023 0.6700 0.6800 0.6300 0.6700 0.6700 28,100
Jun 30, 2023 0.6600 0.6900 0.6400 0.6500 0.6500 19,000
Jun 29, 2023 0.6500 0.6700 0.6400 0.6400 0.6400 12,200
Jun 28, 2023 0.6600 0.7000 0.6500 0.6700 0.6700 18,400
Jun 27, 2023 0.6600 0.6800 0.6500 0.6600 0.6600 28,700
Jun 26, 2023 0.6900 0.6900 0.6400 0.6500 0.6500 28,000
Jun 23, 2023 0.6600 0.6900 0.6500 0.6700 0.6700 25,300
Jun 22, 2023 0.6700 0.6900 0.6300 0.6700 0.6700 53,700
Jun 21, 2023 0.6900 0.7200 0.6500 0.6800 0.6800 80,000
Jun 20, 2023 0.7500 0.7600 0.7000 0.7000 0.7000 146,300
Jun 16, 2023 0.7200 0.7700 0.6900 0.7700 0.7700 231,700
Jun 15, 2023 0.7000 0.9400 0.6500 0.7400 0.7400 2,033,400
Jun 14, 2023 0.8100 0.8100 0.6700 0.6700 0.6700 89,900
Jun 13, 2023 0.7800 0.8000 0.7300 0.7300 0.7300 78,300
Jun 12, 2023 0.8300 0.8300 0.7800 0.7900 0.7900 46,400
Jun 9, 2023 0.8700 0.8700 0.8300 0.8500 0.8500 42,600
Jun 8, 2023 0.8500 0.8800 0.8000 0.8500 0.8500 55,300
Jun 7, 2023 0.9000 0.9600 0.7300 0.8800 0.8800 176,500
Jun 6, 2023 0.9600 0.9600 0.8900 0.9000 0.9000 86,000
Jun 5, 2023 0.9600 0.9900 0.8600 0.9400 0.9400 99,200
Jun 2, 2023 1.0100 1.0400 0.9600 1.0000 1.0000 82,400
Jun 1, 2023 1.0500 1.1900 0.9600 1.0100 1.0100 486,000
May 31, 2023 1.0600 1.1000 1.0100 1.1000 1.1000 22,100
May 30, 2023 1.0800 1.0900 1.0400 1.0400 1.0400 31,300
May 26, 2023 1.0100 1.0500 0.9600 1.0300 1.0300 33,400
May 25, 2023 1.0600 1.1000 0.9600 1.0000 1.0000 148,500
May 24, 2023 1.1300 1.1800 1.0300 1.0500 1.0500 73,500
May 23, 2023 1.1400 1.1700 1.0900 1.1300 1.1300 50,100
May 22, 2023 1.1100 1.2500 1.1100 1.1700 1.1700 74,000
May 19, 2023 1.1700 1.2400 1.1700 1.2000 1.2000 10,200
May 18, 2023 1.1800 1.2500 1.1600 1.1800 1.1800 82,900
May 17, 2023 1.2000 1.2300 1.1500 1.2100 1.2100 30,800
May 16, 2023 1.2500 1.2500 1.1500 1.1800 1.1800 13,800
May 15, 2023 1.2400 1.2700 1.1700 1.1700 1.1700 11,200
May 12, 2023 1.2100 1.2400 1.1700 1.2100 1.2100 6,000
May 11, 2023 1.2200 1.2600 1.1500 1.1600 1.1600 24,900
May 10, 2023 1.2200 1.2700 1.1800 1.1900 1.1900 7,000
May 9, 2023 1.2200 1.2400 1.1600 1.1800 1.1800 24,000
May 8, 2023 1.3000 1.3100 1.1400 1.2300 1.2300 143,200
May 5, 2023 1.3500 1.4400 1.2700 1.3000 1.3000 59,100
May 4, 2023 1.3300 1.3800 1.3200 1.3400 1.3400 13,700
May 3, 2023 1.3300 1.4800 1.2400 1.3000 1.3000 64,900
May 2, 2023 1.3300 1.3900 1.2100 1.3400 1.3400 21,600
May 1, 2023 1.3200 1.3600 1.2100 1.2800 1.2800 37,800
Apr 28, 2023 1.3200 1.3500 1.2700 1.3300 1.3300 6,000
Apr 27, 2023 1.2600 1.3300 1.2600 1.3100 1.3100 6,200
Apr 26, 2023 1.2500 1.2900 1.2500 1.2800 1.2800 4,500
Apr 25, 2023 1.2800 1.3300 1.2100 1.2500 1.2500 23,600
Apr 24, 2023 1.3500 1.3600 1.2600 1.3000 1.3000 20,900
Apr 21, 2023 1.2800 1.3900 1.2800 1.3900 1.3900 25,800
Apr 20, 2023 1.3500 1.3800 1.2700 1.3600 1.3600 8,500

Related Tickers

JOB GEE Group Inc.
0.3300
+0.55%
 
KFY Korn Ferry
61.29
+2.20%
 
FTRS Futuris Company
0.0287
0.00%
 
CWLPF The Caldwell Partners International Inc.
0.5636
0.00%
 
2168.T Pasona Group Inc.
2,135.00
-0.42%
 
PIXY ShiftPixy, Inc.
1.7100
-8.06%
 
RLBY Reliability Incorporated
0.0484
0.00%
 
RCRT Recruiter.com Group, Inc.
1.4050
-11.08%
 
BBSI Barrett Business Services, Inc.
122.35
+0.82%
 
NSP Insperity, Inc.
108.35
+1.45%