Stratos Renewables Corporation (SRNW)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2880

+0.0230

(+8.68%)

At close: 03:17PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.2750	0.2880	0.2601	0.2880	0.2880	57,546
Mar 23, 2023	0.2811	0.3000	0.2642	0.2650	0.2650	90,333
Mar 22, 2023	0.2900	0.2900	0.2790	0.2900	0.2900	20,551
Mar 21, 2023	0.2880	0.3000	0.2780	0.3000	0.3000	51,771
Mar 20, 2023	0.3000	0.3100	0.2880	0.3000	0.3000	62,317
Mar 17, 2023	0.3192	0.3192	0.2880	0.3100	0.3100	44,713
Mar 16, 2023	0.3099	0.3195	0.2910	0.3195	0.3195	29,113
Mar 15, 2023	0.2909	0.3100	0.2909	0.2999	0.2999	6,319
Mar 14, 2023	0.3100	0.3100	0.2900	0.3100	0.3100	30,996
Mar 13, 2023	0.3010	0.3200	0.2930	0.3150	0.3150	68,739
Mar 10, 2023	0.2910	0.3200	0.2910	0.3200	0.3200	53,379
Mar 09, 2023	0.3099	0.3100	0.2910	0.3100	0.3100	26,981
Mar 08, 2023	0.3100	0.3100	0.2900	0.3099	0.3099	28,491
Mar 07, 2023	0.3199	0.3200	0.2900	0.3100	0.3100	45,400
Mar 06, 2023	0.3100	0.3230	0.3025	0.3100	0.3100	30,690
Mar 03, 2023	0.3200	0.3300	0.3100	0.3200	0.3200	23,850
Mar 02, 2023	0.3150	0.3300	0.2891	0.3200	0.3200	50,710
Mar 01, 2023	0.3176	0.3390	0.3152	0.3200	0.3200	123,682
Feb 28, 2023	0.3200	0.3300	0.3153	0.3300	0.3300	26,313
Feb 27, 2023	0.3299	0.3300	0.3170	0.3274	0.3274	30,903
Feb 24, 2023	0.3200	0.3385	0.3152	0.3175	0.3175	60,088
Feb 23, 2023	0.3151	0.3388	0.3107	0.3387	0.3387	71,462
Feb 22, 2023	0.3256	0.3300	0.3106	0.3298	0.3298	29,110
Feb 21, 2023	0.3395	0.3395	0.3151	0.3256	0.3256	44,745
Feb 17, 2023	0.3100	0.3398	0.3100	0.3398	0.3398	8,871
Feb 16, 2023	0.3430	0.3682	0.3200	0.3400	0.3400	147,977
Feb 15, 2023	0.3070	0.3430	0.3021	0.3430	0.3430	86,240
Feb 14, 2023	0.3150	0.3200	0.3070	0.3135	0.3135	10,008
Feb 13, 2023	0.3060	0.3230	0.3050	0.3199	0.3199	36,849
Feb 10, 2023	0.3248	0.3248	0.3050	0.3230	0.3230	44,814
Feb 09, 2023	0.3050	0.3235	0.3050	0.3220	0.3220	33,735
Feb 08, 2023	0.3100	0.3298	0.3010	0.3234	0.3234	74,854
Feb 07, 2023	0.3175	0.3399	0.3100	0.3300	0.3300	66,431
Feb 06, 2023	0.3200	0.3435	0.3185	0.3400	0.3400	64,181
Feb 03, 2023	0.3350	0.3448	0.3200	0.3448	0.3448	27,162
Feb 02, 2023	0.3300	0.3498	0.3200	0.3250	0.3250	56,685
Feb 01, 2023	0.3456	0.3456	0.3250	0.3300	0.3300	20,267
Jan 31, 2023	0.3530	0.3530	0.3135	0.3455	0.3455	93,257
Jan 30, 2023	0.3350	0.3570	0.3200	0.3300	0.3300	20,239
Jan 27, 2023	0.3150	0.3456	0.3115	0.3456	0.3456	34,120
Jan 26, 2023	0.3225	0.3310	0.3150	0.3200	0.3200	49,987
Jan 25, 2023	0.3299	0.3300	0.3120	0.3300	0.3300	31,280
Jan 24, 2023	0.3300	0.3580	0.3034	0.3300	0.3300	48,067
Jan 23, 2023	0.3310	0.3630	0.3030	0.3300	0.3300	70,010
Jan 20, 2023	0.3270	0.3416	0.3220	0.3300	0.3300	83,094
Jan 19, 2023	0.3395	0.3480	0.3000	0.3285	0.3285	125,180
Jan 18, 2023	0.3540	0.3640	0.3300	0.3499	0.3499	79,010
Jan 17, 2023	0.3676	0.3719	0.3301	0.3540	0.3540	129,053
Jan 13, 2023	0.3370	0.3699	0.3301	0.3456	0.3456	49,920
Jan 12, 2023	0.3400	0.3440	0.3270	0.3440	0.3440	37,668
Jan 11, 2023	0.3400	0.3400	0.3250	0.3350	0.3350	29,132
Jan 10, 2023	0.3370	0.3370	0.3210	0.3369	0.3369	44,670
Jan 09, 2023	0.3400	0.3490	0.3300	0.3428	0.3428	20,342
Jan 06, 2023	0.3220	0.3550	0.3200	0.3490	0.3490	27,016
Jan 05, 2023	0.3585	0.3585	0.3300	0.3560	0.3560	45,251
Jan 04, 2023	0.3590	0.3700	0.3311	0.3585	0.3585	58,180
Jan 03, 2023	0.3600	0.3600	0.3355	0.3590	0.3590	90,407
Dec 30, 2022	0.3750	0.3750	0.3450	0.3700	0.3700	54,415
Dec 29, 2022	0.3700	0.3850	0.3300	0.3750	0.3750	29,242
Dec 28, 2022	0.3316	0.3940	0.3300	0.3700	0.3700	135,003
Dec 27, 2022	0.4200	0.4200	0.3520	0.3950	0.3950	25,681
Dec 23, 2022	0.3799	0.4000	0.3301	0.3830	0.3830	81,110
Dec 22, 2022	0.3950	0.4190	0.3800	0.4000	0.4000	120,162
Dec 21, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 20, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 19, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 16, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 15, 2022	0.4300	0.4700	0.4060	0.4600	0.4600	246,480
Dec 14, 2022	0.4040	0.4360	0.4020	0.4300	0.4300	147,035
Dec 13, 2022	0.4140	0.4320	0.4040	0.4040	0.4040	105,360
Dec 12, 2022	0.4200	0.4400	0.4200	0.4320	0.4320	52,060
Dec 09, 2022	0.4300	0.4420	0.3760	0.4400	0.4400	199,175
Dec 08, 2022	0.4300	0.4360	0.4100	0.4340	0.4340	54,565
Dec 07, 2022	0.4360	0.4400	0.4000	0.4380	0.4380	125,915
Dec 06, 2022	0.4120	0.4380	0.4000	0.4360	0.4360	276,600
Dec 05, 2022	0.4200	0.4200	0.3720	0.4140	0.4140	156,370
Dec 02, 2022	0.4120	0.4200	0.3960	0.4020	0.4020	206,710
Dec 01, 2022	0.3880	0.4180	0.3880	0.4000	0.4000	230,325
Nov 30, 2022	0.3800	0.3940	0.3700	0.3880	0.3880	39,100
Nov 29, 2022	0.3800	0.3820	0.3680	0.3820	0.3820	19,245
Nov 28, 2022	0.3900	0.3900	0.3660	0.3740	0.3740	58,710
Nov 25, 2022	0.3740	0.3900	0.3740	0.3900	0.3900	2,550
Nov 23, 2022	0.3900	0.4000	0.3600	0.3900	0.3900	223,385
Nov 22, 2022	0.3860	0.4080	0.3700	0.3860	0.3860	92,100
Nov 21, 2022	0.4060	0.4060	0.3740	0.3860	0.3860	74,640
Nov 18, 2022	0.4000	0.4120	0.3900	0.4080	0.4080	29,340
Nov 17, 2022	0.4080	0.4140	0.3900	0.4040	0.4040	102,980
Nov 16, 2022	0.3900	0.4120	0.3900	0.4080	0.4080	171,560
Nov 15, 2022	0.3780	0.4000	0.3640	0.3900	0.3900	333,915
Nov 14, 2022	0.3880	0.3880	0.3560	0.3780	0.3780	53,870
Nov 11, 2022	0.3480	0.3940	0.3480	0.3880	0.3880	486,015
Nov 10, 2022	0.3460	0.3520	0.3300	0.3480	0.3480	99,265
Nov 09, 2022	0.3440	0.3440	0.3180	0.3420	0.3420	148,280
Nov 08, 2022	0.3680	0.3680	0.3240	0.3440	0.3440	145,755
Nov 07, 2022	0.3600	0.3660	0.3420	0.3640	0.3640	71,705
Nov 04, 2022	0.3480	0.3600	0.3400	0.3600	0.3600	15,915
Nov 03, 2022	0.3500	0.3580	0.3460	0.3480	0.3480	38,295
Nov 02, 2022	0.3440	0.3500	0.3280	0.3500	0.3500	18,025
Nov 01, 2022	0.3400	0.3480	0.3280	0.3440	0.3440	19,570
Oct 31, 2022	0.3520	0.3520	0.3260	0.3300	0.3300	47,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.57(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.28(+0.41%)

CAD/USD0.7276-0.0021(-0.2838%)

CRUDE OIL69.20-0.76(-1.09%)

BTC-CAD38,231.82+341.41(+0.90%)

Stratos Renewables Corporation (SRNW)

S&P/TSX
19,501.49
+41.57(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.28(+0.41%)

CAD/USD
0.7276
-0.0021(-0.2838%)

CRUDE OIL
69.20
-0.76(-1.09%)

BTC-CAD
38,231.82
+341.41(+0.90%)