New Zealand markets closed

Stratos Renewables Corporation (SRNW)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.1110+0.0010 (+0.91%)
At close: 02:43PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.11100.13000.11100.12750.12757,014
13 Jun 20240.13000.13000.11000.13000.130068,776
12 Jun 20240.13000.13200.11000.13000.130085,818
11 Jun 20240.13090.13090.11160.13000.130016,922
10 Jun 20240.11900.13200.11900.13100.131055,678
07 Jun 20240.12000.20000.11030.12900.129018,838
06 Jun 20240.12000.12870.11010.12000.120045,548
05 Jun 20240.12900.12900.11020.12000.120058,806
04 Jun 20240.13490.13490.11300.11500.1150351,178
03 Jun 20240.13000.13940.11390.12250.1225166,972
31 May 20240.13480.13480.11420.13000.130048,965
30 May 20240.13480.13480.12000.13000.130093,377
29 May 20240.13490.13490.12000.13480.1348153,855
28 May 20240.12510.13490.12510.13490.13492,137
24 May 20240.14000.14000.12500.13470.134762,894
23 May 20240.12500.13850.12300.13490.134974,388
22 May 20240.13000.13960.12500.13960.139623,670
21 May 20240.13980.13990.12550.13960.139649,060
20 May 20240.13800.13980.12550.13980.139814,875
17 May 20240.13980.13990.12500.13990.1399157,149
16 May 20240.12500.13610.12500.13000.130022,707
15 May 20240.13000.13880.12300.13780.137898,663
14 May 20240.13500.13850.12250.13000.130073,016
13 May 20240.13000.13000.13000.13000.1300475
10 May 20240.13880.13880.12250.13000.130024,979
09 May 20240.13880.13880.13500.13500.135065,358
08 May 20240.13880.13880.13880.13880.13881,300
07 May 20240.12600.13100.12000.12790.127961,235
06 May 20240.12610.13990.12610.13490.134966,864
03 May 20240.14000.14300.13000.14000.140027,986
02 May 20240.14320.14320.14320.14320.14323,285
01 May 20240.13450.14560.13000.14550.145581,992
30 Apr 20240.14250.14700.13330.14250.14256,496
29 Apr 20240.02600.14800.02600.14800.148017,501
26 Apr 20240.12810.15000.12810.15000.150048,341
25 Apr 20240.14000.14000.13990.13990.1399607
24 Apr 20240.14300.14300.12810.14000.14009,894
23 Apr 20240.13000.13900.12700.13900.139020,604
22 Apr 20240.02600.14800.02600.14300.143035,422
19 Apr 20240.13050.14000.13000.13000.130037,754
18 Apr 20240.13500.14100.13000.14090.140916,297
17 Apr 20240.14200.14200.13100.14100.141017,751
16 Apr 20240.14000.14300.13000.14200.142074,884
15 Apr 20240.14000.14850.12610.14850.148525,099
12 Apr 20240.14000.14500.12600.14000.140032,750
11 Apr 20240.14800.14800.12630.14500.145016,832
10 Apr 20240.14000.14950.12500.14900.149041,138
09 Apr 20240.14000.14000.12150.14000.140027,616
08 Apr 20240.13500.14960.13500.14960.149625,572
05 Apr 20240.14980.14980.13400.14980.149828,950
04 Apr 20240.13410.15200.13410.15200.15205,127
03 Apr 20240.13450.15220.13450.15220.15225,119
02 Apr 20240.13400.15290.13400.15250.152519,324
01 Apr 20240.13400.15290.13400.15270.15274,615
28 Mar 20240.13400.15400.13400.15400.154039,207
27 Mar 20240.15100.16000.14000.15430.1543195,204
26 Mar 20240.16500.16500.16500.16500.1650-
25 Mar 20240.16900.16900.15100.16500.165029,690
22 Mar 20240.15900.17000.15100.17000.170035,611
21 Mar 20240.15380.17400.15000.16000.160091,169
20 Mar 20240.14000.15380.13010.15380.153830,145
19 Mar 20240.15480.15480.15380.15380.15386,800
18 Mar 20240.14350.15880.13000.14990.1499173,297
15 Mar 20240.15000.18500.13350.15250.1525485,243
14 Mar 20240.17100.21000.17000.19900.199013,373
13 Mar 20240.17000.21400.17000.21400.21402,787
12 Mar 20240.22500.22500.17710.22400.224015,888
11 Mar 20240.21990.22990.21990.22500.22507,505
08 Mar 20240.17600.24000.17600.24000.240025,223
07 Mar 20240.20000.20000.20000.20000.20005,000
06 Mar 20240.20000.20000.17510.20000.20008,080
05 Mar 20240.19000.23900.19000.19900.199056,909
04 Mar 20240.19500.24500.19500.23990.23995,941
01 Mar 20240.25990.27500.15500.25400.2540133,241
29 Feb 20240.24600.26970.24550.25990.259920,979
28 Feb 20240.25210.27990.25200.27200.272020,766
27 Feb 20240.26500.28000.25200.28000.28007,400
26 Feb 20240.27990.28400.26500.28400.284023,562
23 Feb 20240.28000.28000.26000.27500.275023,510
22 Feb 20240.27500.28000.25600.28000.280012,160
21 Feb 20240.28000.28590.26010.28550.285518,112
20 Feb 20240.26110.28800.25800.28690.28696,382
16 Feb 20240.29400.29400.25550.28990.289916,550
15 Feb 20240.29900.29900.26100.29300.293015,806
14 Feb 20240.26010.29900.26010.28990.289925,395
13 Feb 20240.24010.29990.24000.29900.299079,912
12 Feb 20240.24560.27700.24010.26960.269667,951
09 Feb 20240.24570.27000.24560.26900.269027,429
08 Feb 20240.27980.27980.23050.27000.270035,609
07 Feb 20240.24000.27500.21650.26800.2680117,581
06 Feb 20240.36100.36100.20000.22100.2210446,108
05 Feb 20240.26010.38000.25200.38000.3800181,717
02 Feb 20240.28500.31000.27000.31000.3100134,446
01 Feb 20240.25000.30000.25000.29500.295068,532
31 Jan 20240.26000.31000.25000.28740.2874299,760
30 Jan 20240.29500.29500.25500.29250.2925138,345
29 Jan 20240.28000.29500.25500.29500.295046,785
26 Jan 20240.29700.30900.26720.27600.276098,757
25 Jan 20240.37500.40000.26220.29800.2980480,751
24 Jan 20240.41000.41000.40000.40000.40006,725
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...