Saddle Ranch Media, Inc. (SRMX)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0006

0.0000

(0.00%)

At close: 03:52PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	0.0006	0.0007	0.0005	0.0006	0.0006	47,081,559
20 Jan 2022	0.0007	0.0007	0.0006	0.0006	0.0006	8,787,200
19 Jan 2022	0.0007	0.0007	0.0006	0.0007	0.0007	76,878,556
18 Jan 2022	0.0006	0.0007	0.0006	0.0007	0.0007	9,407,371
14 Jan 2022	0.0007	0.0008	0.0006	0.0007	0.0007	23,066,825
13 Jan 2022	0.0008	0.0008	0.0007	0.0007	0.0007	90,545,449
12 Jan 2022	0.0008	0.0008	0.0007	0.0008	0.0008	2,908,269
11 Jan 2022	0.0008	0.0008	0.0007	0.0007	0.0007	5,313,250
10 Jan 2022	0.0008	0.0009	0.0007	0.0008	0.0008	14,041,855
07 Jan 2022	0.0008	0.0009	0.0008	0.0008	0.0008	20,472,053
06 Jan 2022	0.0007	0.0008	0.0007	0.0008	0.0008	15,939,626
05 Jan 2022	0.0009	0.0009	0.0007	0.0007	0.0007	95,882,191
04 Jan 2022	0.0008	0.0010	0.0008	0.0009	0.0009	218,635,471
03 Jan 2022	0.0008	0.0009	0.0007	0.0009	0.0009	33,358,321
31 Dec 2021	0.0008	0.0009	0.0007	0.0007	0.0007	93,921,506
30 Dec 2021	0.0009	0.0010	0.0008	0.0008	0.0008	39,750,804
29 Dec 2021	0.0008	0.0010	0.0008	0.0009	0.0009	33,638,653
28 Dec 2021	0.0007	0.0009	0.0007	0.0008	0.0008	22,722,473
27 Dec 2021	0.0010	0.0010	0.0007	0.0007	0.0007	77,014,740
23 Dec 2021	0.0009	0.0010	0.0008	0.0009	0.0009	28,440,605
22 Dec 2021	0.0009	0.0009	0.0008	0.0008	0.0008	25,715,176
21 Dec 2021	0.0009	0.0010	0.0008	0.0008	0.0008	28,135,514
20 Dec 2021	0.0009	0.0009	0.0008	0.0009	0.0009	24,515,657
17 Dec 2021	0.0009	0.0010	0.0008	0.0010	0.0010	10,046,272
16 Dec 2021	0.0008	0.0010	0.0008	0.0010	0.0010	14,185,694
15 Dec 2021	0.0009	0.0009	0.0008	0.0009	0.0009	3,783,073
14 Dec 2021	0.0009	0.0009	0.0007	0.0008	0.0008	12,978,704
13 Dec 2021	0.0009	0.0010	0.0008	0.0009	0.0009	20,977,374
10 Dec 2021	0.0009	0.0009	0.0008	0.0009	0.0009	11,362,459
09 Dec 2021	0.0008	0.0009	0.0007	0.0009	0.0009	6,566,679
08 Dec 2021	0.0008	0.0009	0.0008	0.0008	0.0008	10,908,317
07 Dec 2021	0.0007	0.0008	0.0006	0.0008	0.0008	14,800,016
06 Dec 2021	0.0008	0.0009	0.0006	0.0007	0.0007	39,535,144
03 Dec 2021	0.0008	0.0009	0.0006	0.0008	0.0008	51,882,059
02 Dec 2021	0.0010	0.0010	0.0008	0.0008	0.0008	22,531,285
01 Dec 2021	0.0009	0.0010	0.0009	0.0009	0.0009	10,541,337
30 Nov 2021	0.0009	0.0010	0.0009	0.0009	0.0009	16,718,420
29 Nov 2021	0.0011	0.0011	0.0009	0.0010	0.0010	47,304,998
26 Nov 2021	0.0010	0.0012	0.0010	0.0011	0.0011	3,105,861
24 Nov 2021	0.0011	0.0013	0.0010	0.0011	0.0011	32,519,637
23 Nov 2021	0.0010	0.0011	0.0010	0.0011	0.0011	31,934,717
22 Nov 2021	0.0010	0.0012	0.0010	0.0010	0.0010	52,577,799
19 Nov 2021	0.0011	0.0012	0.0010	0.0012	0.0012	13,777,247
18 Nov 2021	0.0013	0.0013	0.0011	0.0012	0.0012	21,804,494
17 Nov 2021	0.0011	0.0013	0.0011	0.0013	0.0013	16,354,337
16 Nov 2021	0.0010	0.0013	0.0010	0.0012	0.0012	55,334,702
15 Nov 2021	0.0011	0.0012	0.0010	0.0012	0.0012	51,770,986
12 Nov 2021	0.0011	0.0012	0.0011	0.0012	0.0012	10,933,100
11 Nov 2021	0.0013	0.0013	0.0011	0.0012	0.0012	41,237,713
10 Nov 2021	0.0013	0.0014	0.0011	0.0013	0.0013	42,010,370
09 Nov 2021	0.0015	0.0015	0.0011	0.0014	0.0014	172,530,329
08 Nov 2021	0.0014	0.0015	0.0013	0.0015	0.0015	24,362,843
05 Nov 2021	0.0014	0.0015	0.0014	0.0015	0.0015	9,200,807
04 Nov 2021	0.0014	0.0015	0.0013	0.0015	0.0015	9,290,078
03 Nov 2021	0.0014	0.0015	0.0013	0.0014	0.0014	28,730,120
02 Nov 2021	0.0014	0.0016	0.0013	0.0015	0.0015	32,301,312
01 Nov 2021	0.0013	0.0015	0.0013	0.0015	0.0015	16,475,859
29 Oct 2021	0.0013	0.0015	0.0013	0.0014	0.0014	11,777,291
28 Oct 2021	0.0014	0.0015	0.0013	0.0014	0.0014	18,093,154
27 Oct 2021	0.0015	0.0016	0.0014	0.0015	0.0015	65,502,257
26 Oct 2021	0.0014	0.0016	0.0014	0.0015	0.0015	48,457,179
25 Oct 2021	0.0014	0.0016	0.0014	0.0015	0.0015	18,147,177
22 Oct 2021	0.0014	0.0016	0.0014	0.0015	0.0015	43,291,140
21 Oct 2021	0.0013	0.0015	0.0013	0.0014	0.0014	74,948,547
20 Oct 2021	0.0016	0.0016	0.0013	0.0014	0.0014	117,533,842
19 Oct 2021	0.0016	0.0017	0.0015	0.0016	0.0016	24,576,684
18 Oct 2021	0.0016	0.0017	0.0015	0.0016	0.0016	31,008,939
15 Oct 2021	0.0014	0.0016	0.0014	0.0015	0.0015	30,105,744
14 Oct 2021	0.0015	0.0015	0.0014	0.0015	0.0015	15,694,055
13 Oct 2021	0.0016	0.0016	0.0014	0.0015	0.0015	45,024,126
12 Oct 2021	0.0013	0.0016	0.0013	0.0015	0.0015	60,539,474
11 Oct 2021	0.0013	0.0015	0.0013	0.0014	0.0014	15,727,242
08 Oct 2021	0.0013	0.0015	0.0013	0.0014	0.0014	6,330,572
07 Oct 2021	0.0014	0.0015	0.0012	0.0013	0.0013	23,928,505
06 Oct 2021	0.0016	0.0016	0.0013	0.0014	0.0014	16,848,146
05 Oct 2021	0.0014	0.0017	0.0013	0.0015	0.0015	41,974,551
04 Oct 2021	0.0013	0.0016	0.0013	0.0014	0.0014	32,121,432
01 Oct 2021	0.0014	0.0015	0.0013	0.0015	0.0015	19,447,188
30 Sep 2021	0.0012	0.0016	0.0012	0.0015	0.0015	37,985,669
29 Sep 2021	0.0012	0.0013	0.0012	0.0013	0.0013	13,559,606
28 Sep 2021	0.0011	0.0013	0.0011	0.0012	0.0012	25,203,778
27 Sep 2021	0.0013	0.0013	0.0011	0.0012	0.0012	32,415,440
24 Sep 2021	0.0012	0.0013	0.0011	0.0013	0.0013	29,758,299
23 Sep 2021	0.0013	0.0013	0.0011	0.0011	0.0011	82,737,552
22 Sep 2021	0.0012	0.0012	0.0011	0.0011	0.0011	114,488,415
21 Sep 2021	0.0013	0.0013	0.0011	0.0012	0.0012	48,272,887
20 Sep 2021	0.0014	0.0015	0.0011	0.0013	0.0013	143,014,787
17 Sep 2021	0.0015	0.0018	0.0014	0.0015	0.0015	90,234,514
16 Sep 2021	0.0016	0.0017	0.0015	0.0017	0.0017	25,360,086
15 Sep 2021	0.0017	0.0017	0.0015	0.0017	0.0017	8,578,530
14 Sep 2021	0.0016	0.0017	0.0014	0.0017	0.0017	49,542,781
13 Sep 2021	0.0012	0.0015	0.0012	0.0015	0.0015	53,522,402
10 Sep 2021	0.0014	0.0014	0.0012	0.0013	0.0013	35,871,537
09 Sep 2021	0.0012	0.0014	0.0011	0.0013	0.0013	37,323,742
08 Sep 2021	0.0012	0.0013	0.0011	0.0012	0.0012	30,633,140
07 Sep 2021	0.0011	0.0013	0.0011	0.0013	0.0013	49,272,975
03 Sep 2021	0.0012	0.0013	0.0011	0.0013	0.0013	17,034,000
02 Sep 2021	0.0013	0.0013	0.0011	0.0013	0.0013	8,269,865
01 Sep 2021	0.0013	0.0013	0.0011	0.0013	0.0013	69,971,619
31 Aug 2021	0.0014	0.0014	0.0012	0.0013	0.0013	16,182,998
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,157.34-190.66(-1.54%)

NZD/USD0.6718-0.0042(-0.62%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

Saddle Ranch Media, Inc. (SRMX)

NZX 50
12,157.34
-190.66(-1.54%)

NZD/USD
0.6718
-0.0042(-0.62%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)