Strake Inc. (SRKE)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:41PM EDT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 0.8400 | 0.9000 | 0.7000 | 0.8400 | 0.8400 | 19,606 |
| 06 June 2024 | 0.8301 | 1.0700 | 0.8301 | 0.8500 | 0.8500 | 4,438 |
| 05 June 2024 | 1.0300 | 1.2000 | 0.8101 | 0.8301 | 0.8301 | 47,769 |
| 04 June 2024 | 1.1800 | 1.2500 | 1.0300 | 1.0300 | 1.0300 | 16,915 |
| 03 June 2024 | 0.8000 | 1.1600 | 0.8000 | 1.0100 | 1.0100 | 46,720 |
| 31 May 2024 | 0.6600 | 0.8000 | 0.6600 | 0.8000 | 0.8000 | 4,871 |
| 30 May 2024 | 0.9100 | 0.9100 | 0.6210 | 0.7460 | 0.7460 | 16,596 |
| 29 May 2024 | 0.4500 | 0.9399 | 0.4300 | 0.9399 | 0.9399 | 27,467 |
| 28 May 2024 | 0.2001 | 0.4300 | 0.2001 | 0.4300 | 0.4300 | 8,878 |
| 24 May 2024 | 0.3200 | 0.4000 | 0.3000 | 0.3900 | 0.3900 | 13,270 |
| 23 May 2024 | 0.1975 | 0.3000 | 0.1868 | 0.3000 | 0.3000 | 17,650 |
| 22 May 2024 | 0.0225 | 0.1700 | 0.0225 | 0.1700 | 0.1700 | 89,559 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0210 | 0.0410 | 0.0210 | 0.0410 | 0.0410 | 9,000 |
| 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 |
| *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.