Strake Inc. (SRKE)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 235 |
| 09 May 2024 | 0.0190 | 0.0556 | 0.0190 | 0.0556 | 0.0556 | 628 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0160 | 0.0160 | 0.0149 | 0.0149 | 0.0149 | 9,645 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0291 | 0.0291 | 0.0227 | 0.0227 | 0.0227 | 4,093 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0420 | 0.0420 | 0.0152 | 0.0152 | 0.0152 | 220 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0869 | 0.0869 | 0.0227 | 0.0227 | 0.0227 | 2,650 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0341 | 0.0890 | 0.0145 | 0.0160 | 0.0160 | 3,125 |
| 20 Mar 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 100 |
| 19 Mar 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 6,534 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0600 | 0.0600 | 0.0341 | 0.0341 | 0.0341 | 243 |
| 11 Mar 2024 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 240 |
| 08 Mar 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 1,567 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 150 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 0.0419 | 100 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 633 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0335 | 0.0341 | 0.0335 | 0.0341 | 0.0341 | 323 |
| 21 Feb 2024 | 0.0335 | 0.1000 | 0.0335 | 0.1000 | 0.1000 | 1,049 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 250 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 900 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.1546 | 0.1546 | 0.0310 | 0.0310 | 0.0310 | 502 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 267 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,779 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 250 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 0.1311 | 285 |
| 29 Dec 2023 | 0.0230 | 0.0731 | 0.0230 | 0.0731 | 0.0731 | 8,796 |
| 28 Dec 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,020 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.1110 | 0.1110 | 0.0860 | 0.0860 | 0.0860 | 501 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 2,449 |
| 19 Dec 2023 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 0.1110 | 396 |
| 18 Dec 2023 | 0.1110 | 0.1418 | 0.1110 | 0.1110 | 0.1110 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.