Canada markets open in 4 hours 8 minutes

Stratos Renewables Corporation (SRNW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1480-0.0020 (-1.33%)
At close: 02:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20240.02600.14800.02600.14800.148017,501
Apr 26, 20240.12810.15000.12810.15000.150048,341
Apr 25, 20240.14000.14000.13990.13990.1399607
Apr 24, 20240.14300.14300.12810.14000.14009,894
Apr 23, 20240.13000.13900.12700.13900.139020,604
Apr 22, 20240.02600.14800.02600.14300.143035,422
Apr 19, 20240.13050.14000.13000.13000.130037,754
Apr 18, 20240.13500.14100.13000.14090.140916,297
Apr 17, 20240.14200.14200.13100.14100.141017,751
Apr 16, 20240.14000.14300.13000.14200.142074,884
Apr 15, 20240.14000.14850.12610.14850.148525,099
Apr 12, 20240.14000.14500.12600.14000.140032,750
Apr 11, 20240.14800.14800.12630.14500.145016,832
Apr 10, 20240.14000.14950.12500.14900.149041,138
Apr 09, 20240.14000.14000.12150.14000.140027,616
Apr 08, 20240.13500.14960.13500.14960.149625,572
Apr 05, 20240.14980.14980.13400.14980.149828,950
Apr 04, 20240.13410.15200.13410.15200.15205,127
Apr 03, 20240.13450.15220.13450.15220.15225,119
Apr 02, 20240.13400.15290.13400.15250.152519,324
Apr 01, 20240.13400.15290.13400.15270.15274,615
Mar 28, 20240.13400.15400.13400.15400.154039,207
Mar 27, 20240.15100.16000.14000.15430.1543195,204
Mar 26, 20240.16500.16500.16500.16500.1650-
Mar 25, 20240.16900.16900.15100.16500.165029,690
Mar 22, 20240.15900.17000.15100.17000.170035,611
Mar 21, 20240.15380.17400.15000.16000.160091,169
Mar 20, 20240.14000.15380.13010.15380.153830,145
Mar 19, 20240.15480.15480.15380.15380.15386,800
Mar 18, 20240.14350.15880.13000.14990.1499173,297
Mar 15, 20240.15000.18500.13350.15250.1525485,243
Mar 14, 20240.17100.21000.17000.19900.199013,373
Mar 13, 20240.17000.21400.17000.21400.21402,787
Mar 12, 20240.22500.22500.17710.22400.224015,888
Mar 11, 20240.21990.22990.21990.22500.22507,505
Mar 08, 20240.17600.24000.17600.24000.240025,223
Mar 07, 20240.20000.20000.20000.20000.20005,000
Mar 06, 20240.20000.20000.17510.20000.20008,080
Mar 05, 20240.19000.23900.19000.19900.199056,909
Mar 04, 20240.19500.24500.19500.23990.23995,941
Mar 01, 20240.25990.27500.15500.25400.2540133,241
Feb 29, 20240.24600.26970.24550.25990.259920,979
Feb 28, 20240.25210.27990.25200.27200.272020,766
Feb 27, 20240.26500.28000.25200.28000.28007,400
Feb 26, 20240.27990.28400.26500.28400.284023,562
Feb 23, 20240.28000.28000.26000.27500.275023,510
Feb 22, 20240.27500.28000.25600.28000.280012,160
Feb 21, 20240.28000.28590.26010.28550.285518,112
Feb 20, 20240.26110.28800.25800.28690.28696,382
Feb 16, 20240.29400.29400.25550.28990.289916,550
Feb 15, 20240.29900.29900.26100.29300.293015,806
Feb 14, 20240.26010.29900.26010.28990.289925,395
Feb 13, 20240.24010.29990.24000.29900.299079,912
Feb 12, 20240.24560.27700.24010.26960.269667,951
Feb 09, 20240.24570.27000.24560.26900.269027,429
Feb 08, 20240.27980.27980.23050.27000.270035,609
Feb 07, 20240.24000.27500.21650.26800.2680117,581
Feb 06, 20240.36100.36100.20000.22100.2210446,108
Feb 05, 20240.26010.38000.25200.38000.3800181,717
Feb 02, 20240.28500.31000.27000.31000.3100134,446
Feb 01, 20240.25000.30000.25000.29500.295068,532
Jan 31, 20240.26000.31000.25000.28740.2874299,760
Jan 30, 20240.29500.29500.25500.29250.2925138,345
Jan 29, 20240.28000.29500.25500.29500.295046,785
Jan 26, 20240.29700.30900.26720.27600.276098,757
Jan 25, 20240.37500.40000.26220.29800.2980480,751
Jan 24, 20240.41000.41000.40000.40000.40006,725
Jan 23, 20240.38500.41000.38500.40000.400012,066
Jan 22, 20240.40000.40000.37010.40000.400045,006
Jan 19, 20240.41000.41000.37000.40000.400043,187
Jan 18, 20240.38900.41490.35800.37000.370067,561
Jan 17, 20240.35260.37930.35260.37930.37934,000
Jan 16, 20240.36000.39850.35000.37990.379950,955
Jan 12, 20240.36010.40550.36000.36000.360034,957
Jan 11, 20240.31000.42000.31000.41200.412052,530
Jan 10, 20240.40000.42000.38000.42000.420051,805
Jan 09, 20240.41450.42000.40000.42000.420032,057
Jan 08, 20240.39550.41000.39000.41000.4100149,017
Jan 05, 20240.39450.39450.39000.39450.394519,720
Jan 04, 20240.36010.39450.36000.39450.394529,420
Jan 03, 20240.36000.38990.36000.38990.389948,721
Jan 02, 20240.38000.38810.36700.38500.385025,682
Dec 29, 20230.35500.38810.35500.38000.380090,906
Dec 28, 20230.35000.38550.35000.38540.3854116,304
Dec 27, 20230.35000.38000.33000.37990.379975,593
Dec 26, 20230.34000.35000.33100.35000.350053,997
Dec 22, 20230.35000.35000.33100.35000.350041,174
Dec 21, 20230.35000.36000.33010.35000.350038,347
Dec 20, 20230.35000.35000.33000.35000.350050,924
Dec 19, 20230.35780.37000.33010.36000.360032,908
Dec 18, 20230.33900.35900.32200.35000.3500107,921
Dec 15, 20230.36500.38000.33500.36890.368995,292
Dec 14, 20230.36480.36480.33010.35980.359836,178
Dec 13, 20230.33010.36680.31840.36000.360018,294
Dec 12, 20230.33000.35000.33000.35000.350035,617
Dec 11, 20230.35900.36000.32520.36000.360011,405
Dec 08, 20230.33000.35990.32510.35970.359735,098
Dec 07, 20230.36000.36000.33000.36000.36009,174
Dec 06, 20230.35000.36000.32510.35990.359923,225
Dec 05, 20230.36700.36700.33010.35000.3500586
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...