Canada markets closed

Stratos Renewables Corporation (SRNW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.0100+0.0100 (+0.50%)
At close: 03:59PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.06002.10001.98002.01002.010041,207
Dec 01, 20221.94002.09001.94002.00002.000046,065
Nov 30, 20221.90001.97001.85001.94001.94007,820
Nov 29, 20221.90001.91001.84001.91001.91003,849
Nov 28, 20221.95001.95001.83001.87001.870011,742
Nov 25, 20221.87001.95001.87001.95001.9500510
Nov 23, 20221.95002.00001.80001.95001.950044,677
Nov 22, 20221.93002.04001.85011.93001.930018,420
Nov 21, 20222.03002.03001.87001.93001.930014,928
Nov 18, 20222.00002.06001.95002.04002.04005,868
Nov 17, 20222.04002.07001.95002.02002.020020,596
Nov 16, 20221.95002.06001.95002.04002.040034,312
Nov 15, 20221.89002.00001.82001.95001.950066,783
Nov 14, 20221.94001.94001.78001.89001.890010,774
Nov 11, 20221.74001.97001.74001.94001.940097,203
Nov 10, 20221.73001.76001.65001.74001.740019,853
Nov 09, 20221.72001.72001.59001.71001.710029,656
Nov 08, 20221.84001.84001.62001.72001.720029,151
Nov 07, 20221.80001.83001.71001.82001.820014,341
Nov 04, 20221.74001.80001.70001.80001.80003,183
Nov 03, 20221.75001.79001.73001.74001.74007,659
Nov 02, 20221.72001.75001.64001.75001.75003,605
Nov 01, 20221.70001.74001.64001.72001.72003,914
Oct 31, 20221.76001.76001.63001.65001.65009,540
Oct 28, 20221.75001.76001.70001.70001.70002,965
Oct 27, 20221.70001.76001.65001.76001.76002,700
Oct 26, 20221.66001.70001.66001.70001.70002,891
Oct 25, 20221.65001.78001.64001.70001.70007,986
Oct 24, 20221.78001.79001.66001.66001.66001,642
Oct 21, 20221.70001.76001.65001.76001.76004,072
Oct 20, 20221.70001.78001.69001.76001.760013,128
Oct 19, 20221.64001.75001.64001.74001.740012,327
Oct 18, 20221.65001.74001.60001.74001.740014,743
Oct 17, 20221.76001.76001.61001.74001.74008,864
Oct 14, 20221.78001.78001.66001.66001.660017,940
Oct 13, 20221.65001.78001.61001.78001.78005,329
Oct 12, 20221.79001.80001.68001.70001.700010,196
Oct 11, 20221.90001.90001.70001.80001.800026,436
Oct 10, 20221.77001.90001.77001.80001.80004,429
Oct 07, 20221.74001.77001.67001.77001.770013,195
Oct 06, 20221.74001.77001.62001.74001.740015,050
Oct 05, 20221.70001.85001.70001.77001.770013,602
Oct 04, 20221.86001.88001.75001.78001.780025,996
Oct 03, 20221.62001.80001.60001.80001.800038,717
Sept 30, 20221.64001.68001.60001.64001.64004,693
Sept 29, 20221.69001.70001.57001.62001.62006,351
Sept 28, 20221.58001.70001.56001.70001.700029,169
Sept 27, 20221.65001.70001.59001.70001.700045,443
Sept 26, 20221.70001.78001.62001.70001.700010,904
Sept 23, 20221.80001.80001.66001.78001.780015,889
Sept 22, 20221.85001.88001.75001.84001.840016,832
Sept 21, 20221.94001.94001.79001.88001.880026,799
Sept 20, 20221.95002.03001.80001.82001.820030,129
Sept 19, 20221.82001.94001.75001.84001.840035,969
Sept 16, 20222.03002.03001.89001.95001.95004,156
Sept 15, 20222.02002.03001.88001.96001.960026,468
Sept 14, 20221.91002.05001.89002.02002.02009,485
Sept 13, 20221.90002.03001.85002.02002.020011,718
Sept 12, 20221.89002.05001.81001.87001.870024,251
Sept 09, 20221.97002.05001.90002.01002.010025,919
Sept 08, 20222.05002.05001.84001.97001.970013,756
Sept 07, 20221.78002.02001.78002.00002.00009,209
Sept 06, 20222.06002.06001.85001.95001.950050,282
Sept 02, 20222.06002.06001.97002.05002.05001,764
Sept 01, 20221.95002.06001.95002.05002.05004,665
Aug 31, 20221.91002.05001.90002.03002.030016,731
Aug 30, 20222.05002.05001.90001.99001.990015,237
Aug 29, 20222.04002.16002.00002.05002.050020,433
Aug 26, 20222.17002.27002.03002.09002.090041,626
Aug 25, 20222.20002.20002.05002.17002.170022,355
Aug 24, 20222.14002.20002.12002.20002.200018,924
Aug 23, 20222.10002.14002.00002.11002.110019,420
Aug 22, 20222.30002.35001.94002.13002.130076,461
Aug 19, 20222.21002.27002.01002.27002.270030,916
Aug 18, 20222.21002.33002.21002.33002.330012,220
Aug 17, 20222.35002.35002.13002.32002.320010,005
Aug 16, 20222.35002.39002.25002.28002.280051,964
Aug 15, 20221.85002.41001.73002.35002.3500261,450
Aug 12, 20221.88001.88001.50001.85001.8500134,848
Aug 11, 20221.77001.91001.70001.75001.750038,778
Aug 10, 20222.03002.03001.69001.78001.7800214,183
Aug 09, 20222.09002.10001.84001.89501.8950113,642
Aug 08, 20222.49002.53001.63002.09002.0900253,175
Aug 05, 20222.40002.49002.29002.40002.400036,261
Aug 04, 20222.60002.69002.15002.40002.4000135,816
Aug 03, 20222.54002.70002.45002.69002.690061,840
Aug 02, 20222.49002.60002.40002.47002.470025,067
Aug 01, 20222.55002.55002.40002.40002.400035,960
Jul 29, 20222.52002.52002.35002.49002.490013,539
Jul 28, 20222.43002.60002.40002.40002.400014,202
Jul 27, 20222.55002.55002.43002.49002.490021,027
Jul 26, 20222.58002.58002.40002.51002.510016,865
Jul 25, 20222.46002.58002.40002.58002.580046,453
Jul 22, 20222.31002.50002.15002.42002.420099,002
Jul 21, 20222.40002.44002.35002.36002.36008,213
Jul 20, 20222.40002.45002.31002.43002.430016,196
Jul 19, 20222.45002.60002.30002.40002.400044,203
Jul 18, 20222.35002.60002.35002.45002.450036,819
Jul 15, 20222.47002.60002.40002.55002.550049,804
Jul 14, 20222.58002.59002.30002.35002.350067,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...